$79.96 -2.54 (%) Sanderson Farms Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAFM historical data

Date Open High Low Close Volume
1/30/201582.5083.3279.7479.96330,623
1/29/201582.3082.6781.0582.50348,959
1/28/201585.2585.4382.0082.12390,799
1/27/201584.4885.2283.8784.56284,188
1/26/201583.4885.2882.9085.22402,810
1/23/201584.0384.6082.3083.40421,913
1/22/201581.7284.3080.3784.27359,220
1/21/201582.1382.5881.0081.69311,427
1/20/201581.2282.5379.8382.42424,846
1/16/201580.5282.2379.5180.96376,679
1/15/201579.9381.8379.6480.73732,607
1/14/201578.2179.2577.0877.99680,363
1/13/201580.7182.1178.7278.95610,054
1/12/201583.0383.4880.3780.63448,664
1/9/201582.2083.0281.2882.09283,214
1/8/201582.5082.8981.4082.10650,209
1/7/201581.9182.9480.3581.66519,117
1/6/201582.0382.6480.3781.04377,840
1/5/201583.0283.8081.0281.16542,676
1/2/201584.5585.2182.4383.04350,212
12/31/201487.2487.4083.9684.03374,162
12/30/201486.0487.1385.4686.88268,773
12/29/201485.6286.8285.5486.19251,460
12/26/201485.1086.1484.6885.65176,605
12/24/201484.2684.7383.6584.54166,792
12/23/201488.7288.8284.1884.28489,449
12/22/201489.4391.5087.9088.57375,677
12/19/201485.1489.9184.9089.431,027,428
12/18/201488.9689.8881.4885.761,231,528
12/17/201486.6187.9085.8287.41716,678
12/16/201484.6788.4184.6786.49504,867
12/15/201486.7887.4185.1986.58637,477
12/12/201490.0890.5186.0386.33442,129
12/11/201489.2491.7489.1690.70322,976
12/10/201492.7092.7088.9589.25420,873
12/9/201493.6894.8991.0391.47723,785
12/8/201495.2795.6793.2493.72457,472
12/5/201492.7894.1792.0592.69708,093
12/4/201492.5895.0091.8092.98825,078
12/3/201490.7792.2789.0692.10504,144
12/2/201486.1790.6585.3390.63731,675
12/1/201486.6787.4485.0086.33663,506
11/28/201487.5188.4986.4586.81203,677
11/26/201486.9287.5086.3087.15561,640
11/25/201485.9387.4985.2987.13411,509
11/24/201485.6887.0585.2286.02351,253
11/21/201489.2689.7185.6285.76511,465
11/20/201488.4789.4787.3387.94760,325
11/19/201487.5089.6786.7989.11716,018
11/18/201485.3587.8285.0287.72643,110
11/17/201483.9685.8883.6684.93829,190
11/14/201485.2485.8082.7183.72856,536
11/13/201484.5585.8083.7385.61554,788
11/12/201483.6384.7882.0184.39587,410
11/11/201484.0084.8583.2783.72442,762
11/10/201485.1985.6183.8784.23550,059
11/7/201487.1587.4883.6184.811,396,030
11/6/201486.1788.3786.1787.47685,207
11/5/201486.0487.9585.6686.271,104,430
11/4/201484.7785.7384.5785.02787,916
11/3/201483.9684.8082.7884.77531,100
10/31/201482.2784.0781.7083.98534,111
10/30/201480.4681.5078.6880.50497,215
10/29/201479.0080.3378.9280.23483,611
10/28/201480.0480.3077.8279.07624,725
10/27/201478.8879.9878.4879.31428,331
10/24/201480.4580.4578.7178.95596,767
10/23/201480.3180.9778.3680.071,238,140
10/22/201481.0081.4178.9479.201,071,391
10/21/201481.2081.4979.5680.89530,134
10/20/201478.6680.6178.4580.35572,792
10/17/201479.5080.2077.2578.591,417,497
10/16/201484.9086.9177.5177.892,047,051
10/15/201486.4887.4584.1386.30734,356
10/14/201488.1988.9986.7387.44461,529
10/13/201489.2289.9787.0887.36461,915
10/10/201489.9791.3888.8088.83401,049
10/9/201490.9791.8090.0590.21406,187
10/8/201489.6790.7988.5490.74424,058
10/7/201490.6791.5989.6589.67493,517
10/6/201492.5292.5391.0091.03317,073
10/3/201489.5692.5488.9292.07801,062
10/2/201487.1590.6987.1588.24801,185
10/1/201487.4388.3786.4987.39736,213
9/30/201487.6189.0887.0787.95658,865
9/29/201485.9587.8285.4587.66433,844
9/26/201487.0187.7585.9286.53293,359
9/25/201489.7890.1086.8987.25479,401
9/24/201488.5190.5388.3090.10338,342
9/23/201489.6590.2988.1488.23385,933
9/22/201490.5691.0689.2589.57252,786
9/19/201491.9592.4190.4290.63386,305
9/18/201489.3992.0688.6391.78373,737
9/17/201491.3391.4388.8889.00342,163
9/16/201489.8592.6489.8591.49453,650
9/15/201489.1390.3988.6989.89269,136
9/12/201490.9591.0888.9289.41330,801
9/11/201490.6591.3089.7591.14264,913
9/10/201490.9091.0190.0591.01273,199
9/9/201491.5291.5290.3890.60286,991
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center