Smithfield Foods, Inc. (SFD) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -2.9%
- 3M
- +5.9%
- YTD
- +12.6%
- 1Y
- +6.7%
- 3Y
- +6.8%
- 5Y
- +4.0%
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
- +12.3%
SFD Stock Price Trajectory (2025–2026)
As of June 21, 2026, Smithfield Foods, Inc. (SFD) trades at $24.94, representing a +6.7% return over the past year. The stock has delivered a +29.6% total return over five years (+4.0% 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 -16.3%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers TSN (+2.1% 1Y), HRL (-19.9% 1Y), and WH (+5.7% 1Y), SFD has outperformed the peer group average. Compare SFD vs TSN →
SFD Historical Price Data · from 2025
Rows 1–50 of 350| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-05-28 | 26.39 | 26.70 | 26.31 | 26.40 | 918K | -1.12% |
| 2026-05-27 | 26.28 | 26.81 | 26.28 | 26.70 | 1.54M | +1.73% |
| 2026-05-26 | 26.32 | 26.46 | 25.94 | 26.25 | 1.24M | -0.36% |
| 2026-05-22 | 26.16 | 26.34 | 26.00 | 26.34 | 669K | +0.69% |
| 2026-05-21 | 26.08 | 26.49 | 25.78 | 26.16 | 974K | +0.31% |
| 2026-05-20 | 26.07 | 26.25 | 25.86 | 26.08 | 1.05M | +0.04% |
| 2026-05-19 | 25.51 | 26.12 | 25.41 | 26.07 | 1.34M | +1.52% |
| 2026-05-18 | 25.18 | 25.77 | 25.03 | 25.68 | 1.19M | +2.68% |
| 2026-05-15 | 25.00 | 25.49 | 24.98 | 25.01 | 1.40M | +0.32% |
| 2026-05-14 | 24.99 | 25.42 | 24.92 | 24.93 | 1.23M | -1.23% |
| 2026-05-13 | 25.41 | 25.42 | 24.63 | 25.24 | 1.66M | -1.10% |
| 2026-05-12 | 25.48 | 25.62 | 25.24 | 25.52 | 1.11M | +0.31% |
| 2026-05-11 | 25.92 | 25.95 | 25.32 | 25.44 | 993K | -1.97% |
| 2026-05-08 | 26.26 | 26.26 | 25.70 | 25.95 | 1.14M | -0.50% |
| 2026-05-07 | 26.17 | 26.36 | 25.84 | 26.08 | 1.08M | -0.34% |
| 2026-05-06 | 26.75 | 26.86 | 26.11 | 26.17 | 1.22M | -1.13% |
| 2026-05-05 | 26.63 | 26.82 | 26.43 | 26.47 | 976K | -0.53% |
| 2026-05-04 | 26.29 | 26.68 | 26.19 | 26.61 | 1.35M | +1.22% |
| 2026-05-01 | 26.56 | 26.61 | 26.15 | 26.29 | 1.13M | +0.04% |
| 2026-04-30 | 26.49 | 26.88 | 26.26 | 26.28 | 1.40M | -0.53% |
| 2026-04-29 | 26.80 | 27.28 | 26.21 | 26.42 | 1.48M | -1.71% |
| 2026-04-28 | 28.40 | 28.55 | 25.74 | 26.88 | 4.00M | -6.44% |
| 2026-04-27 | 29.35 | 29.35 | 28.73 | 28.73 | 1.56M | -2.11% |
| 2026-04-24 | 29.27 | 29.39 | 29.06 | 29.35 | 1.27M | +0.24% |
| 2026-04-23 | 29.10 | 29.52 | 28.97 | 29.28 | 1.08M | +1.39% |
| 2026-04-22 | 29.01 | 29.27 | 28.86 | 28.88 | 1.07M | -0.41% |
| 2026-04-21 | 28.60 | 29.26 | 28.30 | 29.00 | 983K | +1.54% |
| 2026-04-20 | 29.04 | 29.33 | 28.55 | 28.56 | 1.90M | -1.52% |
| 2026-04-17 | 28.54 | 29.16 | 28.46 | 29.00 | 1.21M | +1.26% |
| 2026-04-16 | 28.03 | 28.65 | 28.00 | 28.64 | 1.48M | +2.18% |
| 2026-04-15 | 28.77 | 28.78 | 27.82 | 28.03 | 1.52M | -2.67% |
| 2026-04-14 | 28.48 | 29.04 | 28.36 | 28.80 | 1.35M | +0.24% |
| 2026-04-13 | 29.19 | 29.45 | 28.54 | 28.73 | 1.58M | -1.68% |
| 2026-04-10 | 29.50 | 29.80 | 29.17 | 29.22 | 1.32M | -1.25% |
| 2026-04-09 | 28.85 | 29.75 | 28.75 | 29.59 | 1.45M | +1.47% |
Full Stock Analysis
Deep dive into SFD consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +6.7% over the past year, beating its 5-year annualized CAGR of +4.0%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +6.7% places the stock closer to 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.