Smithfield Foods, Inc. (SFD) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -0.9%
- 3M
- -3.9%
- YTD
- +10.3%
- 1Y
- -2.9%
- 3Y
- +6.1%
- 5Y
- +3.6%
Loading 10-year price history...
SFD Historical Performance
SFD Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +9.0%
- 2026 annual price return
- +17.6%
SFD Stock Price Trajectory (2025–2026)
As of September 24, 2026, Smithfield Foods, Inc. (SFD) trades at $24.44, representing a -2.9% return over the past year. The stock has delivered a +27.2% total return over five years (+3.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $29.81 on April 10, 2026. From this peak, SFD has corrected -18.0%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers TSN (+0.8% 1Y), HRL (-13.6% 1Y), and WH (-15.0% 1Y), SFD has underperformed the peer group average. Compare SFD vs TSN →
SFD Historical Price Data · from 2025
Rows 1–50 of 385| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-08-10 | 25.22 | 25.24 | 24.20 | 24.44 | 2.14M | -3.78% |
| 2026-08-07 | 25.00 | 25.42 | 25.00 | 25.40 | 880K | +1.28% |
| 2026-08-06 | 25.53 | 25.62 | 24.93 | 25.08 | 721K | -0.59% |
| 2026-08-05 | 25.50 | 25.76 | 25.22 | 25.23 | 1.02M | -0.43% |
| 2026-08-04 | 25.98 | 26.10 | 25.31 | 25.34 | 1.32M | -2.46% |
| 2026-08-03 | 26.15 | 26.15 | 25.48 | 25.98 | 935K | -0.23% |
| 2026-07-31 | 26.66 | 26.66 | 25.88 | 26.04 | 711K | -2.07% |
| 2026-07-30 | 26.88 | 27.09 | 26.21 | 26.59 | 1.26M | -2.74% |
| 2026-07-29 | 27.06 | 27.40 | 27.06 | 27.34 | 968K | +0.89% |
| 2026-07-28 | 26.79 | 27.52 | 26.75 | 27.10 | 859K | +1.96% |
| 2026-07-27 | 26.30 | 26.75 | 26.28 | 26.58 | 906K | +1.22% |
| 2026-07-24 | 26.36 | 26.43 | 26.16 | 26.26 | 903K | +0.61% |
| 2026-07-23 | 26.16 | 26.31 | 25.96 | 26.10 | 733K | -1.29% |
| 2026-07-22 | 26.66 | 26.82 | 26.26 | 26.44 | 1.24M | -0.26% |
| 2026-07-21 | 25.97 | 26.53 | 25.84 | 26.51 | 916K | +2.36% |
| 2026-07-20 | 25.80 | 26.06 | 25.55 | 25.90 | 1.05M | +0.50% |
| 2026-07-17 | 25.80 | 26.15 | 25.51 | 25.77 | 865K | +0.59% |
| 2026-07-16 | 24.99 | 25.72 | 24.89 | 25.62 | 1.37M | +3.47% |
| 2026-07-15 | 24.71 | 25.23 | 24.57 | 24.76 | 1.76M | +0.28% |
| 2026-07-14 | 24.76 | 24.82 | 24.50 | 24.69 | 1.41M | -0.16% |
| 2026-07-13 | 24.83 | 24.88 | 24.46 | 24.73 | 1.78M | +0.24% |
| 2026-07-10 | 24.71 | 25.00 | 24.59 | 24.67 | 1.70M | -0.56% |
| 2026-07-09 | 24.88 | 25.09 | 24.66 | 24.81 | 1.09M | -0.24% |
| 2026-07-08 | 25.10 | 25.21 | 24.71 | 24.87 | 1.20M | -0.64% |
| 2026-07-07 | 24.88 | 25.28 | 24.81 | 25.03 | 1.21M | +1.96% |
| 2026-07-06 | 24.66 | 24.72 | 24.40 | 24.55 | 1.74M | -0.12% |
| 2026-07-02 | 24.61 | 24.63 | 24.27 | 24.58 | 1.22M | +0.86% |
| 2026-07-01 | 24.26 | 24.51 | 24.21 | 24.37 | 1.25M | +0.45% |
| 2026-06-30 | 24.68 | 24.85 | 24.16 | 24.26 | 1.07M | -3.04% |
| 2026-06-29 | 25.15 | 25.20 | 24.91 | 25.02 | 874K | -0.40% |
| 2026-06-26 | 24.53 | 25.18 | 24.53 | 25.12 | 0 | +2.91% |
| 2026-06-25 | 24.76 | 25.02 | 24.38 | 24.41 | 1.10M | -1.09% |
| 2026-06-24 | 25.02 | 25.18 | 24.60 | 24.68 | 1.08M | -1.16% |
| 2026-06-23 | 24.83 | 25.02 | 24.62 | 24.97 | 1.03M | +1.79% |
| 2026-06-22 | 24.66 | 24.95 | 24.52 | 24.53 | 733K | -1.64% |
| 2026-06-18 | 25.29 | 25.29 | 24.64 | 24.94 | 1.40M | -0.36% |
| 2026-06-17 | 25.68 | 26.03 | 24.67 | 25.03 | 1.29M | -3.62% |
| 2026-06-16 | 26.08 | 26.11 | 25.44 | 25.97 | 1.98M | +0.15% |
| 2026-06-15 | 26.74 | 26.89 | 25.89 | 25.93 | 1.33M | -3.14% |
| 2026-06-12 | 26.51 | 26.93 | 26.51 | 26.77 | 917K | +0.71% |
| 2026-06-11 | 26.88 | 27.08 | 26.56 | 26.58 | 803K | -0.93% |
| 2026-06-10 | 26.80 | 26.88 | 26.26 | 26.83 | 955K | +0.60% |
| 2026-06-09 | 26.04 | 27.00 | 26.04 | 26.67 | 1.23M | +1.60% |
| 2026-06-08 | 26.66 | 26.75 | 26.23 | 26.25 | 939K | -2.31% |
| 2026-06-05 | 26.41 | 27.09 | 26.40 | 26.87 | 849K | +1.66% |
| 2026-06-04 | 25.92 | 26.45 | 25.88 | 26.43 | 1.65M | +2.84% |
| 2026-06-03 | 25.80 | 26.24 | 25.54 | 25.70 | 986K | -0.39% |
| 2026-06-02 | 26.10 | 26.23 | 25.80 | 25.80 | 1.11M | -0.88% |
| 2026-06-01 | 25.81 | 26.15 | 25.75 | 26.03 | 1.39M | +0.77% |
| 2026-05-29 | 26.30 | 26.41 | 25.83 | 25.83 | 946K | -2.16% |
SFD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SFD — Frequently Asked Questions
Quick answers to the most common questions about buying SFD stock.
How has SFD stock performed recently?
SFD declined -2.9% over the past year, below its 5-year annualized CAGR of +3.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SFD's all-time high price?
Smithfield Foods, Inc. reached $29.80 on 2026-04-10. The 52-week high is $29.80. Current 1-year return of -2.9% places the stock further from historical peaks.
Where can I download SFD historical price data?
This page provides SFD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.