SAFM

Sanderson Farms, Inc. Historical Stock Prices

$81.74
*  
2.74
 negative 
3.47%
Get SAFM Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  79.21  81.76  78.111  81.74 309,507
04/16/2014 79.21 81.76 78.111 81.74 309,807
04/15/2014 77.85 79 76.98 79 317,062
04/14/2014 77.43 77.558 76.02 77.4 253,432
04/11/2014 76.6 77.65 76.01 76.8 235,733
04/10/2014 77.23 78.699 76.9 77.15 283,577
04/09/2014 78.57 79.1442 77.14 77.23 215,854
04/08/2014 76.71 78.99 76.66 78.6 240,078
04/07/2014 77.4 77.8099 76.33 76.59 251,384
04/04/2014 78.2 78.7799 76.32 77.4 222,301
04/03/2014 77.91 78.29 77.07 77.86 152,710
04/02/2014 78.77 79.525 77.86 78.05 379,122
04/01/2014 78.81 79.67 78.0101 78.83 232,109
03/31/2014 77.23 79.59 76.81 78.49 426,357
03/28/2014 76.07 77.01 75.955 76.66 171,546
03/27/2014 76.76 77.19 75.8701 76.13 132,209
03/26/2014 77.22 77.9497 76.03 76.76 246,910
03/25/2014 77.07 77.61 76.47 77.15 172,047
03/24/2014 77.73 78.0325 75.79 76.8 295,204
03/21/2014 77.79 78.206 77.22 77.41 360,197
03/20/2014 76.9 77.5799 76.83 77.52 153,684
03/19/2014 78.96 79.52 76.8 77.24 260,605
03/18/2014 77.88 79.28 77.672 78.96 353,196
03/17/2014 77.42 78.65 77.42 77.73 262,214
03/14/2014 76.49 77.48 76.26 77.09 234,179
03/13/2014 77.05 77.79 76.16 76.65 271,651
03/12/2014 73.29 76.89 73.21 76.7 528,514
03/11/2014 75.5 75.91 73.38 73.65 270,577
03/10/2014 75.79 76.03 75.04 75.6 167,758
03/07/2014 75.87 76.19 75.04 75.8 310,322
03/06/2014 76.4 76.518 75.06 75.44 303,193
03/05/2014 76.73 77.04 75.79 76.23 235,797
03/04/2014 76 77.366 75.3 76.55 346,635
03/03/2014 76.15 76.61 74.29 75.11 330,690
02/28/2014 77.55 78 76.53 76.84 254,864
02/27/2014 77.32 77.549 76.9111 77.42 211,717
02/26/2014 75.88 78.53 75.03 77.25 609,116
02/25/2014 74.99 76.12 73.114 75.03 907,166
02/24/2014 72.93 73.64 72.02 72.23 353,116
02/21/2014 75.08 75.15 72.59 72.72 299,911
02/20/2014 73.83 74.93 73.31 74.68 231,498
02/19/2014 74.12 74.39 72.98 73.58 255,378
02/18/2014 74.25 75.35 73.82 74.61 225,914
02/14/2014 72.72 74.51 72.51 74.02 215,235
02/13/2014 71.56 73 71.21 72.66 252,630
02/12/2014 71.9 72.35 71.52 71.97 238,670
02/11/2014 72.48 72.62 71.52 72 190,314
02/10/2014 71.96 72.85 71.36 72.69 251,531
02/07/2014 70.61 72.09 70.61 71.85 289,198
02/06/2014 70.96 72.1 70.36 70.6 204,508
02/05/2014 71.53 71.66 70.45 70.55 232,446
02/04/2014 72.03 72.96 71.62 71.94 169,555
02/03/2014 74.25 75.09 71.33 71.97 263,212
01/31/2014 72.16 75.53 71.57 74.35 454,035
01/30/2014 72.8 73.65 71.94 73.07 186,811
01/29/2014 72.84 73.87 71.58 72.3 201,714
01/28/2014 73.2 73.86 72.45 73.36 247,138
01/27/2014 75.05 75.3499 73.15 73.24 196,608
01/24/2014 75.65 76.28 74.27 74.63 255,094
01/23/2014 75.86 76.86 75.29 76.36 202,931
01/22/2014 76.77 77.09 76.38 76.38 137,840
01/21/2014 73.43 76.56 73.27 76.48 293,582
01/17/2014 72.83 72.83 72.02 72.71 173,172
01/16/2014 73.53 73.958 72.81 73.16 179,192
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?