$75.16 +0.16 (%) Sanderson Farms Inc - NASDAQ

Jun. 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
6/29/201575.6776.8574.9175.00455,371
6/26/201577.6478.1275.6875.771,193,831
6/25/201579.8479.8477.9277.97359,001
6/24/201580.9180.9379.2179.56451,888
6/23/201580.2181.3878.8181.25573,504
6/22/201579.7480.4379.2480.22374,136
6/19/201578.3880.4178.3879.74652,196
6/18/201577.2278.4977.0977.98400,254
6/17/201577.6578.2477.1277.25221,320
6/16/201578.0078.6977.5677.84314,245
6/15/201577.9278.4877.5077.90352,885
6/12/201577.1978.3776.9478.19524,800
6/11/201577.0177.7476.4077.17256,947
6/10/201576.8678.2176.1377.01582,632
6/9/201576.1677.0875.4376.39411,103
6/8/201576.5076.5275.1675.86578,329
6/5/201577.4078.3175.3076.50620,187
6/4/201577.6978.3876.5077.67664,420
6/3/201578.1278.5177.4877.75557,626
6/2/201579.9780.3377.8278.12631,686
6/1/201581.6182.3679.2280.28544,227
5/29/201582.2582.9180.8181.53594,311
5/28/201580.8083.4679.1681.931,314,645
5/27/201584.9384.9383.6184.50902,541
5/26/201584.5685.0083.3084.44603,581
5/22/201583.9484.7683.0984.59471,045
5/21/201583.2084.4583.1383.96466,108
5/20/201582.0683.8381.9483.53348,515
5/19/201582.3483.4081.8782.28297,055
5/18/201582.4883.0781.6082.33373,437
5/15/201582.3482.6581.1882.48371,100
5/14/201582.5083.1981.5882.05360,686
5/13/201582.0083.9082.0082.39424,155
5/12/201582.6984.1481.1282.00479,695
5/11/201581.1584.2581.1584.01518,640
5/8/201581.2582.4980.6181.50475,838
5/7/201579.0881.1678.7680.98323,002
5/6/201580.1880.4578.7679.51431,455
5/5/201580.9881.6279.9380.57647,517
5/4/201575.5878.0575.3178.02543,465
5/1/201574.8476.1474.2575.26720,185
4/30/201575.7476.5675.0075.12532,543
4/29/201576.7677.2774.8975.38554,288
4/28/201577.5077.7976.2076.35574,683
4/27/201576.1278.4175.6377.65513,154
4/24/201576.0076.7075.2576.06507,998
4/23/201577.5577.5676.1876.29672,349
4/22/201578.8678.8676.4878.03384,335
4/21/201578.9279.2777.9078.65312,411
4/20/201579.7680.4878.7079.25274,672
4/17/201580.3580.5178.2479.31382,306
4/16/201580.0481.7479.2380.77321,604
4/15/201579.2080.4878.5080.28330,685
4/14/201577.9279.2777.7978.85196,505
4/13/201579.0579.3377.9378.15345,181
4/10/201579.1380.4578.9179.05280,704
4/9/201577.7079.0077.0078.76613,891
4/8/201577.8478.3876.7677.68417,608
4/7/201579.4379.4577.6977.73546,599
4/6/201581.7081.9979.0679.69767,386
4/2/201582.6384.0081.7383.59570,912
4/1/201580.1682.3779.8782.34838,151
3/31/201578.0079.8976.6879.65719,811
3/30/201579.9179.9178.0678.17415,226
3/27/201578.3679.8978.0579.55281,104
3/26/201578.3078.8477.5978.03327,242
3/25/201579.6580.2178.2378.49471,915
3/24/201581.0781.7977.1179.00989,563
3/23/201583.3184.9881.2581.40453,734
3/20/201583.5384.4882.9683.48318,268
3/19/201581.1082.8881.0082.78279,164
3/18/201580.0881.8379.6081.39353,624
3/17/201578.6180.1778.1080.01505,991
3/16/201580.8581.2078.3978.59523,977
3/13/201578.1680.8677.7080.62639,259
3/12/201579.0080.6776.8077.09969,178
3/11/201581.9381.9377.6479.031,266,772
3/10/201582.4483.0881.6282.51439,619
3/9/201582.3382.9881.4982.44287,397
3/6/201583.0684.1580.5782.30343,924
3/5/201584.0684.0682.1183.62267,949
3/4/201585.3185.6683.5983.78427,806
3/3/201585.5886.8584.0185.31798,108
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!