$82.88 +1.04 (%) Sanderson Farms Inc - NASDAQ

Feb. 9, 2016 | 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
2/9/201680.7484.1979.9682.88779,739
2/8/201679.7983.5478.8481.84843,652
2/5/201679.8281.8579.7580.63492,485
2/4/201678.4780.2977.9779.21300,875
2/3/201679.5079.5077.9478.57295,477
2/2/201680.6381.7978.7778.88389,732
2/1/201680.3581.7880.0381.35319,183
1/29/201679.6981.3579.3481.22451,996
1/28/201678.3580.2078.1879.56254,403
1/27/201677.9980.2977.8578.35387,454
1/26/201675.8578.3875.8578.09365,235
1/25/201677.1678.4875.0475.75519,387
1/22/201677.0478.3676.4677.54471,063
1/21/201675.9376.7474.4875.99513,000
1/20/201673.7276.2872.8375.90692,871
1/19/201674.3475.6173.0974.47614,505
1/15/201679.2280.0673.5174.661,306,385
1/14/201679.6881.6078.7680.99589,734
1/13/201680.1080.5378.9779.72575,656
1/12/201678.3980.1777.7879.72459,381
1/11/201679.1279.4876.9377.69616,625
1/8/201675.6676.5174.9075.02359,806
1/7/201675.0976.8374.3275.70381,084
1/6/201674.2776.9273.6276.40655,083
1/5/201675.0476.4574.5475.17646,837
1/4/201676.7477.5273.9974.92944,697
12/31/201579.5180.3777.2377.52325,035
12/30/201579.8680.3579.1979.30206,769
12/29/201581.0782.0879.6280.21276,298
12/28/201580.9182.4880.2481.11443,222
12/24/201581.7683.0380.5681.39326,275
12/23/201578.3281.7276.0181.34568,875
12/22/201576.3578.9975.8678.57533,065
12/21/201575.9877.4775.3276.41615,019
12/18/201574.9876.5774.9076.35987,306
12/17/201570.8376.4770.1375.00788,858
12/16/201573.1974.6472.1572.85537,827
12/15/201573.8274.1473.0673.71329,264
12/14/201574.4275.6872.9273.42347,132
12/11/201576.2877.0874.6474.68629,554
12/10/201576.0977.3875.4577.15825,385
12/9/201575.6776.2775.1776.09379,178
12/8/201574.8176.5674.1076.22385,380
12/7/201575.5576.2374.8575.17351,808
12/4/201576.0176.2374.4175.55661,806
12/3/201574.0076.7272.9175.631,042,717
12/2/201571.4771.8270.5370.66348,800
12/1/201574.4074.8771.6971.75455,833
11/30/201573.8474.8873.0474.81265,464
11/27/201573.1374.0172.8973.6484,550
11/25/201572.6573.4371.2173.00166,579
11/24/201571.9172.7971.3872.65264,661
11/23/201568.7572.1468.5871.77524,435
11/20/201569.5070.7268.0169.08621,192
11/19/201571.3671.5570.3370.98192,115
11/18/201569.7171.7869.3371.69295,926
11/17/201569.2769.9968.3969.20204,033
11/16/201567.7269.0167.3268.91192,549
11/13/201567.0567.9866.5567.90298,550
11/12/201570.0070.2367.3467.57425,793
11/11/201571.0171.1869.8470.28180,199
11/10/201570.3770.9669.7070.78251,488
11/9/201570.4071.9870.1370.35245,752
11/6/201572.3872.6770.6770.88300,551
11/5/201572.2573.2071.7172.78217,279
11/4/201573.0073.7870.6572.08457,125
11/3/201571.3172.7770.3772.74410,458
11/2/201569.7771.4869.1071.25402,581
10/30/201569.0370.0368.6569.51325,488
10/29/201569.4869.4966.0469.03502,866
10/28/201569.4870.1168.4670.11366,028
10/27/201569.0069.4868.4069.14286,604
10/26/201569.5069.7868.2169.00284,238
10/23/201569.2169.9768.7669.41286,719
10/22/201567.8369.2667.7068.91287,034
10/21/201566.5068.2565.9367.33382,961
10/20/201565.3466.4164.6565.99588,885
10/19/201566.8868.0465.3565.47376,723
10/16/201565.5867.2964.5467.01584,662
10/15/201566.0467.4564.5965.02532,036
10/14/201567.1568.1065.7565.96424,436
10/13/201568.7269.4966.8166.89358,155
10/12/201570.0070.7868.7269.13324,766
10/9/201569.1870.6568.6769.54227,346
10/8/201568.2069.9167.0269.27401,174
10/7/201570.3170.4666.7467.71703,369
10/6/201570.9571.8569.9469.98365,800
10/5/201570.8671.2969.3771.07373,024
10/2/201568.6170.2267.7670.07505,990
10/1/201568.5969.4168.2969.08506,234
9/30/201567.5068.6567.0968.57415,820
9/29/201566.3067.2365.2367.09367,453
9/28/201569.2469.3365.9666.22326,760
9/25/201569.9070.1468.5669.37436,816
9/24/201568.6370.1968.2469.98361,443
9/23/201568.9569.5467.9468.93347,432
9/22/201569.4569.4567.7368.75261,896
9/21/201568.3870.9967.7870.25546,537
9/18/201568.6569.7267.4667.65394,794
9/17/201568.7770.3467.5269.46412,896
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center