SAFM

Sanderson Farms, Inc. Historical Stock Prices

$100.25
*  
0.45
0.45%
Get SAFM Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading SAFM now
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 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  100.55  101.04  99.48  100.25 190,963
07/21/2014 100.55 101.04 99.48 100.25 190,963
07/18/2014 99.65 100.83 99.65 100.7 291,853
07/17/2014 100.83 101.17 99.25 99.48 294,393
07/16/2014 102.1 103.9 100.64 101.29 246,729
07/15/2014 102.49 103.3799 101.46 102 237,921
07/14/2014 102.22 102.8999 101.82 102.59 407,538
07/11/2014 100.11 102.28 99.9 102.01 427,205
07/10/2014 99.07 101.17 98.34 100.46 286,717
07/09/2014 99.08 99.97 98.53 99.76 289,445
07/08/2014 98.85 100.32 98.2901 99.11 309,866
07/07/2014 98.38 100.36 98.27 98.85 388,972
07/03/2014 98.5 98.746 97.42 98.31 127,330
07/02/2014 98.21 99 97.67 98.49 273,301
07/01/2014 97.14 99.14 96.95 97.92 406,616
06/30/2014 94.86 97.46 94.28 97.2 351,132
06/27/2014 93.83 95.3 93.4325 95.08 295,580
06/26/2014 94.8 94.99 93.32 94.24 210,223
06/25/2014 92.49 94.91 91.7101 94.81 409,223
06/24/2014 93.53 93.9975 92.28 93.24 412,759
06/23/2014 96.66 97.1662 93.3 93.41 337,485
06/20/2014 94.39 97.13 94.1 96.66 439,568
06/19/2014 95.6 95.6 94.08 94.65 221,464
06/18/2014 95.45 95.93 94.04 95.37 218,847
06/17/2014 93.9 95.99 93.56 95.35 296,441
06/16/2014 94.02 94.52 93.12 94.02 233,956
06/13/2014 93.71 94.49 92.85 94.29 272,655
06/12/2014 92.88 93.71 92.04 93.31 256,805
06/11/2014 93.67 93.96 91.62 92.8 413,448
06/10/2014 93 94.135 92.87 93.67 566,988
06/09/2014 96.39 96.82 92.66 93.04 546,695
06/06/2014 97.64 97.78 96.1188 96.51 385,460
06/05/2014 96.88 97.84 95.28 97.3 381,269
06/04/2014 93.64 96.37 92.8901 95.99 557,513
06/03/2014 95.47 95.875 93.07 93.63 630,307
06/02/2014 93.03 95.7 92.72 95.65 658,742
05/30/2014 91.13 92.79 90.35 92.51 655,791
05/29/2014 91.75 92.79 88.5 90.34 971,000
05/28/2014 87.18 88.13 85.62 87.66 503,452
05/27/2014 86.06 88.78 85.29 87.01 435,403
05/23/2014 84.95 85.73 84.8 85.14 196,857
05/22/2014 84.91 85.05 83.9 84.9 217,559
05/21/2014 84.83 84.92 84.01 84.88 135,591
05/20/2014 85.44 86.04 84.02 84.85 167,066
05/19/2014 84.98 86.14 84.772 85.43 144,785
05/16/2014 84.69 85.57 83.96 84.98 182,956
05/15/2014 85.1 85.26 83.54 84.86 243,719
05/14/2014 85.03 85.71 84.49 85.27 237,479
05/13/2014 84.05 85.8 83.58 84.85 400,045
05/12/2014 82.47 84.56 81.88 84.15 259,678
05/09/2014 80.89 81.935 80.21 81.88 322,954
05/08/2014 81.39 82.3399 80 80.77 274,087
05/07/2014 83.26 84.68 82.592 83.77 215,583
05/06/2014 82.27 84.07 81.7 82.99 350,103
05/05/2014 83.39 83.39 81.9 82.63 279,656
05/02/2014 82.36 84.67 82.36 83.68 230,944
05/01/2014 82.38 82.93 80.19 82.72 279,034
04/30/2014 81.15 82.31 80.41 82.27 270,563
04/29/2014 81.98 82.4709 81.02 81.23 187,897
04/28/2014 82.14 82.55 80.49 81.8 239,665
04/25/2014 81.77 82.96 81.53 81.62 190,209
04/24/2014 82.75 82.97 81.25 82.15 156,739
04/23/2014 83.18 83.73 82.011 82.38 202,010
04/22/2014 83.07 83.87 82.67 83.17 201,518
04/21/2014 82.41 83.18 82.13 82.9 201,598
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 Brokers before you trade

Want to trade FX?