SAFM

Sanderson Farms, Inc. Historical Stock Prices

$89.54
*  
0.03
0.03%
Get SAFM Alerts
*Delayed - data as of Sep. 23, 2014 10:33 ET  -  Find a broker to begin trading SAFM now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    SAFM Real Time
 
 
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: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
10:33  89.65  90.29  88.96  89.54 68,671
09/22/2014 90.56 91.06 89.25 89.57 252,786
09/19/2014 91.95 92.41 90.42 90.63 386,305
09/18/2014 89.39 92.06 88.63 91.78 373,737
09/17/2014 91.33 91.43 88.88 89 342,163
09/16/2014 89.85 92.64 89.85 91.49 453,650
09/15/2014 89.13 90.39 88.69 89.89 269,136
09/12/2014 90.95 91.08 88.92 89.41 330,801
09/11/2014 90.65 91.3 89.75 91.14 264,913
09/10/2014 90.9 91.01 90.05 91.01 273,199
09/09/2014 91.52 91.52 90.38 90.6 286,991
09/08/2014 90.63 91.95 90.31 91.26 413,631
09/05/2014 88.5 90.42 88.35 90.41 376,548
09/04/2014 92.25 92.77 88.65 88.73 615,921
09/03/2014 93.49 93.83 91.78 91.9 473,311
09/02/2014 93.65 94.5 92.86 92.9 490,779
08/29/2014 93.88 94.1861 92.82 93.32 441,390
08/28/2014 91.76 94.82 91.01 93.84 865,005
08/27/2014 89.85 93.29 89.5 92.55 1,007,535
08/26/2014 89.5 90.89 87.25 89.79 2,262,209
08/25/2014 95.16 95.9199 94.78 95.12 569,385
08/22/2014 94.27 94.63 92.09 93.29 570,198
08/21/2014 94.83 95.28 94.01 94.16 490,295
08/20/2014 95.07 96.91 94.15 94.65 409,428
08/19/2014 95 95.88 94.56 95.22 416,470
08/18/2014 95.6 95.61 93.89 94.25 541,230
08/15/2014 94.28 95.75 93.6 95.01 316,104
08/14/2014 96.74 97.47 92.715 93.47 563,812
08/13/2014 94.57 97.51 94.07 96.42 572,831
08/12/2014 92.55 94.27 91.95 94.01 391,813
08/11/2014 91.57 93.28 90.86 92.55 394,367
08/08/2014 88.8 91.3 87.79 90.87 520,742
08/07/2014 92.85 92.96 89.11 89.35 468,887
08/06/2014 92.5 94.18 92.19 92.92 316,242
08/05/2014 92.25 93.2 91.95 92.79 361,457
08/04/2014 92.1 93.4625 90.9 92.3 313,420
08/01/2014 91.28 92.81 90.04 91.75 396,041
07/31/2014 95.47 96.15 90.9 91.09 585,985
07/30/2014 99.25 99.92 95.13 96.35 494,537
07/29/2014 102.17 103.4299 100.49 100.5 210,272
07/28/2014 102.2 103.71 101.83 101.87 258,074
07/25/2014 100.65 101.77 99.8 101.6 332,271
07/24/2014 100.97 102.52 100.55 100.85 283,521
07/23/2014 102.7 102.91 100.97 101.04 269,710
07/22/2014 100.49 102.28 100.07 102.17 255,789
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
04/17/2014 81.86 82.84 81.09 81.87 464,664
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
01/15/2014 73.38 73.53 72.12 72.75 166,419
01/14/2014 73.21 73.83 72.81 73.34 100,095
01/13/2014 74.04 74.95 72.44 72.69 201,665
01/10/2014 73.91 74.32 73.29 74.03 163,684
01/09/2014 72.12 73.77 71.17 73.63 274,374
01/08/2014 73.29 73.86 71.27 72.04 189,707
01/07/2014 72.75 73.97 72.75 73.29 228,642
01/06/2014 73.8 73.91 72.22 72.31 239,560
01/03/2014 72.02 73.86 71.934 73.33 315,708
01/02/2014 72.33 72.33 71.71 72 273,876
12/31/2013 72.34 73 72.02 72.33 236,370
12/30/2013 72.52 72.94 71.812 72.44 197,279
12/27/2013 72.4 72.62 71.376 72.33 119,401
12/26/2013 71.64 72.19 70.88 72.04 139,677
12/24/2013 70.8 71.8 70.57 71.43 143,817
12/23/2013 70.01 70.625 69.26 70.52 257,920
12/20/2013 69.99 70.53 69.11 69.43 442,699
12/19/2013 70.91 71.565 70 70.05 288,852
12/18/2013 68.23 71.67 68 71.26 457,108
12/17/2013 69 70.99 65.8 68.42 520,657
12/16/2013 70.24 71.336 69.36 70.75 367,608
12/13/2013 68.55 69.85 67.91 69 196,822
12/12/2013 67.37 68.53 67.22 68.22 173,386
12/11/2013 67.91 68.249 67.33 67.71 128,681
12/10/2013 69.24 69.82 67.35 67.87 190,693
12/09/2013 67.89 69.93 67.89 69.49 211,303
12/06/2013 66.9 68.05 66.61 67.63 163,792
12/05/2013 67.12 67.17 65.81 66.35 236,947
12/04/2013 67.24 68.48 66.61 67.13 187,949
12/03/2013 67.02 68.52 67.02 67.66 381,626
12/02/2013 68.52 68.55 66.97 67.24 192,894
11/29/2013 68.91 68.91 67.72 68.34 94,668
11/27/2013 69.2 69.2 68.01 68.54 166,745
11/26/2013 69.55 69.82 68.86 68.95 143,532
11/25/2013 69.63 70.69 69.25 69.36 160,606
11/22/2013 69.03 69.43 68.01 69.19 167,216
11/21/2013 67.42 69.44 67.42 68.8 243,725
11/20/2013 68.11 68.5999 67.2 67.4 251,353
11/19/2013 67 68.205 66.69 67.71 262,711
11/18/2013 67.71 67.77 66.71 67.01 178,422
11/15/2013 66.89 67.37 66.57 67.26 142,769
11/14/2013 67 67.12 66 66.98 243,838
11/13/2013 65.16 67.21 65 67.03 198,043
11/12/2013 65.55 65.86 65.01 65.65 206,262
11/11/2013 65.38 65.93 64.6186 65.54 199,629
11/08/2013 65.21 65.6 64.36 65.59 363,071
11/07/2013 66.37 66.5 64.98 65.37 306,481
11/06/2013 66.17 66.63 65.68 66.09 122,840
11/05/2013 65.47 66.68 65.43 66.1 289,729
11/04/2013 65.34 66.2 65.09 65.99 339,786
11/01/2013 63.34 65.98 63.24 65.63 481,812
10/31/2013 63.33 63.9575 62.68 63.21 306,229
10/30/2013 64.88 64.88 63.062 63.32 372,962
10/29/2013 64.38 65 64.16 64.67 315,921
10/28/2013 63.04 64.57 62.79 64.45 169,499
10/25/2013 63.1 63.476 62.35 63.14 316,433
10/24/2013 62.35 63.02 61.89 62.87 195,076
10/23/2013 61.02 62.375 60.42 62.22 241,266
10/22/2013 60.64 61.32 60.04 61.17 149,056
10/21/2013 61.15 61.6899 59.77 60.62 375,468
10/18/2013 65.72 65.72 62.17 62.43 368,428
10/17/2013 65.15 65.57 64.344 65.18 217,675
10/16/2013 64.94 65.82 64.94 65.59 130,557
10/15/2013 64.71 65.18 64.15 64.75 100,100
10/14/2013 64.61 65.1125 64.18 64.83 72,818
10/11/2013 64.65 65.6 64.34 65.08 151,486
10/10/2013 63.51 64.47 62.908 64.47 126,535
10/09/2013 62.71 63.35 61.45 62.96 340,493
10/08/2013 62.73 63.542 62.5267 62.61 174,639
10/07/2013 62.76 63.6 62.5917 62.85 162,168
10/04/2013 63.14 64 63.03 63.09 159,621
10/03/2013 64.02 64.49 62.904 63.35 101,122
10/02/2013 64.76 65.2 63.63 64 157,482
10/01/2013 65.33 65.509 64.42 65.05 166,129
09/30/2013 65.07 65.42 64.67 65.24 213,146
09/27/2013 65.5 66.46 64.69 65.38 105,060
09/26/2013 67 67.35 65.64 66.05 155,787
09/25/2013 67.38 68.28 67.02 67.04 152,898
09/24/2013 67.2 67.75 66.73 67.22 137,753
09/23/2013 68.26 68.77 66.55 67.2 170,094
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?