$84.52 -1.16 (%) Sanderson Farms Inc - NASDAQ

Mar. 3, 2015 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAFM historical data

Date Open High Low Close Volume
3/2/201584.9685.9683.6385.68431,718
2/27/201585.7486.4984.6985.21456,573
2/26/201584.2785.8783.9685.67375,487
2/25/201584.0584.6182.7284.43418,443
2/24/201584.9784.9980.1784.47813,435
2/23/201584.1384.7482.0782.46567,957
2/20/201581.7583.5081.0083.39475,124
2/19/201583.8684.0181.2981.73537,840
2/18/201579.7784.8079.7084.27803,690
2/17/201578.5279.7278.1379.58378,458
2/13/201578.2378.7077.3678.56401,964
2/12/201575.1878.0875.0077.97462,317
2/11/201577.5078.1174.9575.49602,589
2/10/201576.6477.8276.0577.44437,243
2/9/201576.1377.2775.0076.22363,495
2/6/201580.0180.4776.2776.70586,180
2/5/201581.1281.5579.6580.21314,011
2/4/201577.5281.5077.4180.99701,021
2/3/201578.7879.8276.6277.62638,688
2/2/201579.8081.0076.4878.22783,691
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center