EODData

NASDAQ, SFD:

05 Sep 2025
LAST:

23.81

CHANGE:
 0.43
OPEN:
23.80
HIGH:
23.81
ASK:
0.00
VOLUME:
11.02M
CHG(%):
1.77
PREV:
24.24
LOW:
23.13
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Sep 2523.8023.8123.1323.8111.02M
04 Sep 2524.2524.6524.0024.241.71M
03 Sep 2524.5524.5923.2924.071.8M
02 Sep 2525.2325.6924.8925.511.59M
29 Aug 2525.5225.6325.4025.431.16M
28 Aug 2525.6125.6125.2125.46728.2K
27 Aug 2525.6525.8625.4625.66811.4K
26 Aug 2525.6125.7725.3525.73806.9K
25 Aug 2525.9826.0025.6625.67687.8K
22 Aug 2525.7526.0725.6725.94902.5K

COMPANY PROFILE

Name:
About:Smithfield Foods, Inc. produces packaged meats and fresh pork in the United States and internationally. Its Packaged Meats segment processes fresh meat into various packaged meats products, including bacon, sausage, hot dogs, deli and lunch meats, dry sausage products, ham products, ready-to-eat products, and prepared foods to retail and foodservice customers. This segment markets its packaged meat products under the Smithfield, Eckrich, Nathan's Famous, Farmland, Armour, Farmer John, Kretschmar, Krakus, John Morrell, Cook's, Gwaltney, Carando, Margherita, Curly's and Smithfield Culinary, as well as under private labels. The company's Fresh Pork segment process live hogs into a variety of primal, sub-primal, and offal products, such as bellies, butts, hams, loins, picnics, and ribs. This segment sells its fresh pork products to retail, foodservice and industrial customers, as well as to export markets, including China, Mexico, Japan, South Korea, and Canada. Its Hog Production segment produces and raises its hogs on various company-owned farms and farms that are owned and operated by third-party contract farmers in the United States and Mexico. The Hog Production segment also sells grains to external customers. The company's bioscience operations use raw materials from hogs that process to manufacture heparin products, including an active pharmaceutical ingredient that mitigates the risk of blood clots. The company was founded in 1936 and is based in Smithfield, Virginia. Smithfield Foods, Inc. is a subsidiary of SFDS UK Holdings Limited.
Industry:Packaged Foods
Address:200 Commerce Street, Smithfield, VA, United States, 23430
Website:https://www.smithfieldfoods.com
ISIN:US8322482071
FIGI:BBG01RMP2W97

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:19.30
Price to Book:1.49
Price to Sales:0.59
EBITDA:1.11B
Shares:393.11M
Market Cap:9.36B

TECHNICAL INDICATORS

MA5:24.61
MA10:25.15
MA20:25.26
MA50:24.56
MA100:23.55
RSI14:31.87
WPR14:-100.00
MTM14:-1.70
ROC14:-0.07
ATR:0.65
Week High:25.69
Week Low:23.13
Month High:26.07
Month Low:23.13
Volatility:2.68

RECENT DIVIDENDS

Date Amount
14 Aug 2025$0.25
15 May 2025$0.25
10 Apr 2025$0.25