Smithfield Foods, Inc.
SFDNASDAQConsumer Defensive● Active
$26.56
$-0.31(-1.15%)
Market Cap$10.5B
P/E Ratio—
52W High$29.805
52W Low$21.08
Smithfield Foods, Inc.（SFD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sfd · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$29.81
Apr 10, 2026
-9.9% from here
5-Year Low5Y
$18.43
Mar 10, 2025
+45.8% from low
IPO Priceadj.
$20.49
Jan 28, 2025
+31.1% since IPO
1 Year Ago
$23.08
Jun 9, 2025
+16.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SFD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $26.49 | $27.10 | $26.40 | $26.87 | $26.87 | 943K | +1.43% |
| Jun 4, 2026 | $25.92 | $26.45 | $25.88 | $26.43 | $26.43 | 1.7M | +1.97% |
| Jun 3, 2026 | $25.80 | $26.24 | $25.54 | $25.70 | $25.70 | 1.0M | -0.39% |
| Jun 2, 2026 | $26.10 | $26.23 | $25.80 | $25.80 | $25.80 | 1.2M | -1.15% |
| Jun 1, 2026 | $25.83 | $26.15 | $25.75 | $26.03 | $26.03 | 1.3M | +0.77% |
| May 29, 2026 | $26.40 | $26.41 | $25.83 | $25.83 | $25.83 | 978K | -2.16% |
| May 28, 2026 | $26.64 | $26.70 | $26.31 | $26.40 | $26.40 | 995K | -0.90% |
| May 27, 2026 | $26.28 | $26.81 | $26.28 | $26.70 | $26.70 | 1.6M | +1.60% |
| May 26, 2026 | $26.32 | $26.46 | $25.94 | $26.25 | $26.25 | 1.3M | -0.27% |
| May 22, 2026 | $26.16 | $26.42 | $26.00 | $26.34 | $26.34 | 712K | +0.69% |
| May 21, 2026 | $26.08 | $26.49 | $25.78 | $26.16 | $26.16 | 997K | +0.31% |
| May 20, 2026 | $26.07 | $26.25 | $25.86 | $26.08 | $26.08 | 1.1M | +0.04% |
| May 19, 2026 | $25.63 | $26.12 | $25.41 | $26.07 | $26.07 | 1.5M | +1.72% |
| May 18, 2026 | $25.07 | $25.77 | $25.03 | $25.68 | $25.68 | 1.2M | +2.43% |
| May 15, 2026 | $25.00 | $25.49 | $24.98 | $25.01 | $25.01 | 1.5M | +0.04% |
| May 14, 2026 | $24.99 | $25.42 | $24.92 | $24.93 | $24.93 | 1.3M | -0.24% |
| May 13, 2026 | $25.42 | $25.42 | $24.63 | $25.23 | $25.23 | 1.7M | -0.75% |
| May 12, 2026 | $25.48 | $25.62 | $25.24 | $25.52 | $25.52 | 1.2M | +0.16% |
| May 11, 2026 | $25.95 | $25.95 | $25.32 | $25.44 | $25.44 | 1.1M | -1.97% |
| May 8, 2026 | $26.26 | $26.26 | $25.71 | $25.95 | $25.95 | 1.2M | -1.18% |
Showing 1–20 of 340 records
Annual Stock Price Performance · SFD
Jan 1 → Dec 31 · 2 years2026+20.2%$22.35 → $26.87
+20.2%
2025+13.1%$19.75 → $22.33
+13.1%
Best Year2026 · +20.2%
Worst Year2025 · +13.1%
Positive Years2 / 2
Avg Annual Return+16.6%
2Y Total Return+36.1%
2Y CAGR~+16.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in SFD?
If you invested $1,000 in SFD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,311
Total Return+31.1%
CAGR~+31.1% / yr
Profit+$311
Based on Jan 28, 2025 · $20.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Smithfield Foods, Inc.（SFD）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $26.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SFD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SFD 历史股价FMP 日线复权 OHLCV