Home > Quotes > SAFM > Historical Prices
SAFM

Sanderson Farms, Inc. Historical Stock Prices

$65.13
*  
0.48
  negative  
0.74%
Get SAFM Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    SAFM Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  64.39  65.31  64.38  65.13 194,236
05/20/2013 64.39 65.31 64.38 65.13 194,236
05/17/2013 64.8 64.89 64.3 64.65 159,004
05/16/2013 65.06 65.769 64.62 64.71 115,590
05/15/2013 64.65 65.7 64.4801 64.98 120,724
05/14/2013 63.26 64.79 63.26 64.77 179,257
05/13/2013 62.7 63.17 62.25 63 151,585
05/10/2013 62.52 62.83 62.25 62.59 51,229
05/09/2013 62.23 62.73 62.01 62.33 165,033
05/08/2013 62.05 62.39 61.68 62.35 215,269
05/07/2013 61.75 62.01 61.09 62.01 215,353
05/06/2013 62.23 62.52 61.4 61.76 95,005
05/03/2013 61.98 63.455 61.8025 62.49 200,103
05/02/2013 60.94 61.77 60.8093 61.74 161,390
05/01/2013 61.25 61.26 60.28 60.69 207,142
04/30/2013 61 61.35 60.485 61.26 141,873
04/29/2013 60.53 61.36 60.51 61 175,379
04/26/2013 60.5 61.23 59.79 60.16 144,512
04/25/2013 59.29 60.54 59.29 60.5 185,536
04/24/2013 59.53 59.69 59 59.12 136,242
04/23/2013 58.68 59.44 58.36 59.41 71,304
04/22/2013 57.79 58.545 57.07 58.41 181,766
04/19/2013 58.31 59.24 57.416 57.68 197,089
04/18/2013 58.29 58.84 57.82 58.42 169,885
04/17/2013 58.27 58.69 57.49 58.34 236,524
04/16/2013 57.44 58.57 56.94 58.39 170,535
04/15/2013 57.93 58.22 56.92 57.29 269,542
04/12/2013 57.09 58.05 57.09 57.95 145,548
04/11/2013 56.75 57.52 56.34 57.05 117,798
04/10/2013 55.54 56.7099 55.27 56.53 224,295
04/09/2013 55.25 55.84 55.025 55.49 139,693
04/08/2013 55.5 55.5 54.87 55.31 336,898
04/05/2013 55.5 55.89 55.05 55.54 246,862
04/04/2013 55.34 56.64 55.18 56.09 356,433
04/03/2013 55.34 55.5499 54.87 55.16 170,843
04/02/2013 54.53 55.59 54.38 55.39 169,754
04/01/2013 54.82 55.39 53.78 54.44 166,155
03/28/2013 54.22 55.202 53.5 54.62 173,077
03/27/2013 53.78 54.33 53.1801 54 93,341
03/26/2013 54.25 54.26 53.465 54 83,549
03/25/2013 54.55 54.89 53.49 53.97 157,363
03/22/2013 53.84 54.63 53.68 54.53 146,902
03/21/2013 55.47 55.53 53.05 53.81 292,129
03/20/2013 54.81 56.3775 54.64 56.09 212,709
03/19/2013 53.81 54.98 53.7 54.63 107,396
03/18/2013 53.78 54.08 53.4 53.77 121,690
03/15/2013 54 54.27 53.25 54.24 137,436
03/14/2013 53.95 53.97 53.43 53.96 81,960
03/13/2013 53.5 53.98 53.184 53.96 51,345
03/12/2013 53.84 53.86 53.42 53.58 208,897
03/11/2013 53.8 53.98 53.32 53.71 236,268
03/08/2013 53.73 53.845 53.3 53.75 106,361
03/07/2013 52.85 53.51 52.6 53.27 227,217
03/06/2013 52.62 53.05 52.26 52.94 168,585
03/05/2013 52.13 52.99 51.87 52.63 193,797
03/04/2013 51.68 52.19 51.34 52.18 206,276
03/01/2013 50.59 51.76 50.13 51.74 202,773
02/28/2013 50.41 51.25 50.07 50.73 161,985
02/27/2013 50.29 50.93 49.5 50.32 199,574
02/26/2013 50.58 50.69 49.57 50.42 272,915
02/25/2013 51.98 51.98 50.52 50.54 213,600
02/22/2013 50 52.73 49.86 51.91 280,160
02/21/2013 51.76 51.78 49 50.47 548,574
02/20/2013 53.01 53.74 52 52.02 151,758
02/19/2013 52.62 53.3862 52.58 52.92 148,102
02/15/2013 53.41 53.41 52.87 52.94 214,056
02/14/2013 52.41 53.15 52.41 53.06 262,872
02/13/2013 52.15 52.55 51.56 52.54 147,769
02/12/2013 52 52.286 51.56 52.02 116,053
02/11/2013 51.86 52.5 51.52 52.11 141,933
02/08/2013 51.4 52.05 51.195 52.03 139,744
02/07/2013 51.37 51.69 50.92 51.27 117,390
02/06/2013 51.44 51.79 50.97 51.48 136,655
02/05/2013 51.14 51.94 51.14 51.66 144,576
02/04/2013 51.91 52.4 50.99 51.05 299,653
02/01/2013 50.36 52.41 50.03 51.94 387,626
01/31/2013 50.36 50.66 49.7 50.48 582,310
01/30/2013 50.48 50.54 50.1 50.21 219,473
01/29/2013 50.61 50.85 49.55 50.65 248,625
01/28/2013 49.91 50.64 49.85 50.48 211,387
01/25/2013 49.97 50.6875 49.69 49.97 245,138
01/24/2013 49.36 50.04 49.29 49.93 148,491
01/23/2013 49.1 49.45 48.713 49.37 154,936
01/22/2013 49.12 49.38 48.3 49.07 264,810
01/18/2013 48.84 49.56 48.84 49.27 194,141
01/17/2013 48.76 49.61 48.53 49 171,101
01/16/2013 48.34 49.04 48.11 48.55 269,220
01/15/2013 48.56 48.62 48.02 48.4 122,856
01/14/2013 48.71 48.88 48.3 48.59 122,314
01/11/2013 49.13 49.19 48.4201 48.72 269,965
01/10/2013 49.83 49.86 48.41 49.01 264,902
01/09/2013 50.16 50.48 49.75 49.8 134,828
01/08/2013 50.4 50.76 49.87 50.05 176,665
01/07/2013 50.12 51.046 50.1 50.59 259,009
01/04/2013 50.22 50.58 49.74 50.13 416,278
01/03/2013 49.47 50.27 49.06 49.99 370,820
01/02/2013 48.16 49.9 47.97 49.555 465,494
12/31/2012 47.36 47.99 47.01 47.55 231,769
12/28/2012 47.34 47.72 47.1 47.29 206,296
12/27/2012 51.18 51.18 46.83 47.32 277,264
12/26/2012 48.78 48.85 47.28 47.38 253,483
12/24/2012 49.4 49.52 48.38 48.63 93,996
12/21/2012 49.73 50.38 49.3 49.91 756,436
12/20/2012 50.7 51.21 49.82 50.07 303,831
12/19/2012 50 50.87 49.11 50.57 508,812
12/18/2012 50.75 50.94 49.24 50.18 780,080
12/17/2012 49.71 50.06 49.6 49.77 497,373
12/14/2012 50.46 50.46 49.6 49.74 367,556
12/13/2012 49.66 50.43 49.66 50 434,749
12/12/2012 49.74 50.15 49.31 49.53 321,959
12/11/2012 49.64 50.32 49.04 49.54 362,094
12/10/2012 48.61 49.11 47.97 48.95 407,089
12/07/2012 47.93 48.73 47.93 48.4 488,103
12/06/2012 48.5 48.83 47.29 47.61 327,706
12/05/2012 48.83 48.96 47.94 48.05 429,026
12/04/2012 48.21 49.04 47.92 48.12 536,921
12/03/2012 48.19 48.48 47.72 48.05 290,680
11/30/2012 48.2 48.3 47.48 47.97 280,091
11/29/2012 48.43 48.575 47.74 47.92 193,637
11/28/2012 48.51 48.94 47.81 48.18 185,444
11/27/2012 49.03 49.2183 48.4 48.7 336,433
11/26/2012 48.18 49.38 47.945 49.17 415,167
11/23/2012 48.37 48.59 47.75 47.96 159,435
11/21/2012 48.51 48.64 47.56 48.19 149,812
11/20/2012 47.83 48.82 47.23 48.48 281,429
11/19/2012 47.26 48.29 46.82 47.95 472,438
11/16/2012 47.38 47.62 46.43 46.97 274,142
11/15/2012 46.92 47.49 44.13 47.2 209,230
11/14/2012 47.07 47.935 46.6401 47.05 228,160
11/13/2012 46.23 47.16 46.08 47.01 232,112
11/12/2012 46.23 46.84 46.17 46.27 109,431
11/09/2012 45.25 46.216 44.89 46.09 150,936
11/08/2012 46.12 46.12 45.38 45.38 92,760
11/07/2012 46.95 47.1 45.45 46.23 202,911
11/06/2012 47 47.27 46.72 47.05 141,886
11/05/2012 46.17 47.12 45.87 46.72 153,603
11/02/2012 46.58 46.99 46.15 46.27 137,872
11/01/2012 45.38 46.65 45.15 46.61 178,105
10/31/2012 45.26 45.62 44.75 45.3 88,283
10/26/2012 45.19 45.57 45.08 45.36 152,562
10/25/2012 44.58 45.22 44.58 44.98 159,852
10/24/2012 44.33 44.84 43.77 44.4216 193,462
10/23/2012 44.95 45.128 43.974 44.35 215,346
10/22/2012 44.34 45.95 44.34 45.1 142,237
10/19/2012 44.79 44.8 44.31 44.53 250,333
10/18/2012 44.57 44.95 44.32 44.82 231,974
10/17/2012 44.17 44.98 44.02 44.66 128,139
10/16/2012 43.93 44.2999 43.69 44.1 161,031
10/15/2012 43.54 44.19 43.4531 43.89 149,062
10/12/2012 44.54 44.74 43.04 43.25 145,396
10/11/2012 44.62 45.05 44.24 44.455 126,120
10/10/2012 44.43 44.57 44.22 44.41 158,798
10/09/2012 45.11 45.22 44.26 44.33 217,273
10/08/2012 44.95 45.26 44.82 45.01 223,540
10/05/2012 45.58 46.18 44.96 45.01 72,376
10/04/2012 45.2 45.97 44.8401 45.47 111,482
10/03/2012 45.35 45.56 44.62 45.18 143,608
10/02/2012 44.95 45.74 44.72 45.24 131,638
10/01/2012 44.36 45.05 44.36 44.95 164,742
09/28/2012 44.64 45.59 43.4 44.3655 367,511
09/27/2012 43.77 45.07 43.11 45.03 229,321
09/26/2012 43.18 44.13 43.1601 43.96 198,681
09/25/2012 44.25 44.475 43.55 43.61 163,674
09/24/2012 44.65 44.71 43.94 44.14 169,597
09/21/2012 45.72 45.92 44.51 44.62 242,586
09/20/2012 44.95 45.45 44.9 45.37 200,193
09/19/2012 44.63 45.45 44.56 44.99 343,244
09/18/2012 44.45 44.9901 44.11 44.44 162,502
09/17/2012 44.98 45.1746 44.17 44.31 109,658
09/14/2012 44.74 45.19 44.72 45.08 151,438
09/13/2012 44.48 45.03 44.48 44.74 186,526
09/12/2012 44.86 45.1599 44.47 44.54 137,236
09/11/2012 44.96 45.09 44.61 44.71 196,269
09/10/2012 44.83 45.34 44.76 45 217,496
09/07/2012 45.3 45.5 44.96 45.02 190,663
09/06/2012 44.99 45.53 44.4 45.45 281,481
09/05/2012 44.67 45.1 44.4801 44.91 590,976
09/04/2012 43.86 44.67 43.56 44.64 507,665
08/31/2012 44.32 44.6 43.87 44.02 383,445
08/30/2012 44.35 44.58 43.83 43.98 310,255
08/29/2012 44.08 44.88 43.2201 44.37 552,263
08/28/2012 42.06 44.55 42.03 44.05 1,797,148
08/27/2012 41.14 41.3299 39.92 40.59 371,508
08/24/2012 40.09 41.356 40.09 41 321,447
08/23/2012 40.4 40.99 39.88 40.27 307,298
08/22/2012 40.49 40.78 39.85 40.5 176,041
08/21/2012 40.04 40.96 39.5302 40.45 230,888
08/20/2012 39.89 40.44 39.49 39.93 396,466
08/17/2012 39.7 40.27 39.7 40.07 201,672
08/16/2012 40.27 40.51 39.45 39.84 251,795
08/15/2012 38.54 40.47 38.5 40.43 391,636
08/14/2012 39.38 39.89 38.73 38.82 418,515
08/13/2012 39.71 39.95 39.2 39.41 331,420
08/10/2012 39 39.9 38.64 39.68 511,514
08/09/2012 39.12 39.49 38.594 39.06 466,993
08/08/2012 37.93 39.83 37.93 39.54 443,866
08/07/2012 37.6 38.3 37.1801 38.11 415,224
08/06/2012 37.11 37.76 36.73 37.33 260,035
08/03/2012 37.59 38.0299 36.58 37.22 454,018
08/02/2012 37.22 37.9 37 37.52 420,273
08/01/2012 36.95 38.06 36.52 37.33 586,229
07/31/2012 36.61 36.99 36.33 36.83 279,139
07/30/2012 36.8 37.14 36.53 36.79 390,118
07/27/2012 36.75 37.28 36.44 36.73 206,376
07/26/2012 37.23 37.54 36.68 36.8 304,283
07/25/2012 37.19 37.315 36.75 36.91 415,952
07/24/2012 36.5 37.48 36.11 37.17 534,717
07/23/2012 36.58 36.72 36.155 36.5 492,078
07/20/2012 37.87 37.87 36.61 36.97 530,616
07/19/2012 38.11 38.62 37.6344 38.19 442,075
07/18/2012 37.73 38.41 37.4211 38.09 1,151,227
07/17/2012 39.91 39.91 37.56 37.66 559,098
07/16/2012 41.15 41.3 39.45 39.74 517,411
07/13/2012 42.04 42.22 41.03 41.15 263,779
07/12/2012 42.38 42.53 41.45 42.14 299,189
07/11/2012 42.7 42.88 42.31 42.54 391,680
07/10/2012 43.11 43.6651 42.16 42.88 421,667
07/09/2012 44.87 45.28 43.81 43.95 420,731
07/06/2012 45.2 45.55 44.66 45.07 173,342
07/05/2012 45.55 45.96 45.41 45.62 229,618
07/03/2012 45.41 46.03 45.23 45.89 106,013
07/02/2012 45.89 45.8999 44.77 45.55 214,886
06/29/2012 45.98 46.14 45.14 45.82 408,404
06/28/2012 46.3 46.3 44.46 45.31 521,963
06/27/2012 46.87 47.12 46.23 46.34 457,901
06/26/2012 50.12 50.2 46.51 47.01 599,118
06/25/2012 50.94 51.15 49.89 50.15 171,152
06/22/2012 51.85 51.87 51.085 51.14 883,511
06/21/2012 52.09 52.45 51.25 51.36 218,293
06/20/2012 52 52.806 51.33 51.96 239,998
06/19/2012 52.63 53.05 51.96 52.07 386,544
06/18/2012 52.46 53.21 52.46 52.65 147,158
06/15/2012 52.53 53.17 52.42 52.62 277,448
06/14/2012 52.95 53.28 52.27 52.89 194,717
06/13/2012 52.86 53.61 52.62 53.04 176,085
06/12/2012 53.58 54.25 52.85 52.9 294,317
06/11/2012 54.37 54.73 53.52 53.53 241,800
06/08/2012 53.99 54.27 53.8 54.06 238,114
06/07/2012 54.23 54.64 53.9692 54.05 285,178
06/06/2012 54.14 54.39 53.8 53.97 421,960
06/05/2012 53.66 54.184 53.5 54.01 251,363
06/04/2012 54 54.2 53.58 53.91 310,053
06/01/2012 54.47 55.16 53.71 53.91 384,777
05/31/2012 53.7 55.82 53.5036 54.94 818,816
05/30/2012 53.23 55.37 52.02 53.46 632,365
05/29/2012 55 55.868 50.88 52.66 567,123
05/25/2012 53.23 54.39 53.08 54.31 172,836
05/24/2012 53.82 54.35 52.36 53.35 285,017
05/23/2012 53.75 54 52.72 53.57 168,795
05/22/2012 52.9 54.61 52.85 53.9 225,051
05/21/2012 52.37 53.04 52.03 53.02 189,140
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.