Sanderson Farms Inc. Common Stockのデータ

Sanderson Farms Inc. Common Stockの基本情報

名前 Sanderson Farms Inc. Common Stock
ティッカー SAFM
国 United States
上場年 1987.0
セクター Consumer Non-Durables

Sanderson Farms Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 152.26 148.05 150.82 150.68 122200.0 150.68
2021-02-12 151.37 146.42 147.83 150.33 166100.0 150.33
2021-02-11 149.0 144.13 147.39 147.34 167400.0 147.34
2021-02-10 152.27 147.81 151.29 149.19 134800.0 149.19
2021-02-09 151.39 146.44 148.38 150.15 140800.0 150.15
2021-02-08 149.63 143.22 143.27 148.32 287600.0 148.32
2021-02-05 143.28 139.85 142.34 140.18 363600.0 140.18
2021-02-04 143.94 141.29 141.85 141.8 102300.0 141.8
2021-02-03 143.46 136.63 138.37 142.17 187400.0 142.17
2021-02-02 140.47 134.58 137.0 139.05 157600.0 139.05
2021-02-01 137.75 133.27 136.24 136.05 169300.0 136.05
2021-01-29 139.6 133.73 136.92 136.19 196300.0 135.75
2021-01-28 139.26 135.07 137.18 137.73 296100.0 137.29
2021-01-27 146.91 137.02 144.1 137.41 302300.0 136.97
2021-01-26 147.6 141.37 146.74 145.38 202300.0 144.91
2021-01-25 147.42 141.83 141.96 146.05 322500.0 145.58
2021-01-22 142.69 138.77 139.15 142.25 298400.0 141.79
2021-01-21 143.31 137.76 138.77 139.62 444700.0 139.17
2021-01-20 135.3 129.46 129.46 134.45 342100.0 134.02
2021-01-19 130.08 127.13 130.08 128.94 279900.0 128.52
2021-01-15 129.63 126.98 127.89 129.25 187600.0 128.83
2021-01-14 129.83 127.74 128.77 127.98 134500.0 127.57
2021-01-13 130.54 125.8 130.54 127.83 304600.0 127.42
2021-01-12 136.37 130.27 133.61 131.1 273700.0 130.68
2021-01-11 133.39 128.24 128.24 132.76 125100.0 132.33
2021-01-08 131.26 127.67 131.26 129.58 149100.0 129.16
2021-01-07 132.48 129.48 131.41 130.58 119900.0 130.16
2021-01-06 133.51 129.21 129.21 131.74 202600.0 131.31
2021-01-05 130.06 127.99 128.71 128.44 161000.0 128.03
2021-01-04 133.99 125.55 132.84 128.39 256000.0 127.98
2020-12-31 132.55 129.08 130.9 132.2 126900.0 131.77
2020-12-30 131.94 130.64 131.15 131.67 143200.0 131.24
2020-12-29 134.62 131.38 134.62 131.39 152000.0 130.97
2020-12-28 133.94 129.64 131.47 133.79 192600.0 133.36
2020-12-24 131.81 129.24 131.31 131.47 54700.0 131.05
2020-12-23 132.13 129.43 130.52 131.56 180800.0 131.13
2020-12-22 130.81 128.28 130.39 129.89 301600.0 129.47
2020-12-21 132.49 128.93 131.08 129.85 261500.0 129.43
2020-12-18 139.34 130.99 138.19 131.81 679500.0 131.38
2020-12-17 144.86 138.0 139.91 139.49 225500.0 139.04
2020-12-16 143.76 138.9 142.07 141.09 260800.0 140.63
2020-12-15 142.27 138.71 138.71 141.76 155600.0 141.3
2020-12-14 145.01 138.25 143.72 138.4 236200.0 137.95
2020-12-11 146.81 142.39 142.74 143.52 185900.0 143.06
2020-12-10 145.04 141.69 142.96 144.83 87200.0 144.36
2020-12-09 144.85 142.04 143.86 143.54 181400.0 143.08
2020-12-08 146.85 141.85 145.82 142.95 216100.0 142.49
2020-12-07 148.89 146.24 148.38 146.91 119400.0 146.44
2020-12-04 149.27 143.95 145.95 148.89 186100.0 148.41
2020-12-03 146.35 141.58 142.16 145.21 178400.0 144.74
2020-12-02 142.66 139.3 139.3 142.08 148400.0 141.62
2020-12-01 140.99 136.44 137.45 140.27 218600.0 139.82
2020-11-30 138.16 135.54 137.12 136.73 183800.0 136.29
2020-11-27 139.36 135.55 138.42 137.57 84900.0 137.13
2020-11-25 139.82 137.25 138.68 137.65 135300.0 137.21
2020-11-24 140.35 135.44 140.0 137.99 228700.0 137.54
2020-11-23 139.56 135.16 135.47 139.23 208000.0 138.78
2020-11-20 136.87 133.69 135.21 135.57 534400.0 135.13
2020-11-19 136.01 132.0 133.63 135.85 195600.0 135.41
2020-11-18 140.0 133.84 139.1 134.52 245000.0 134.09
2020-11-17 139.58 134.77 136.87 138.72 219500.0 138.27
2020-11-16 139.89 133.85 133.86 138.62 292800.0 138.17
2020-11-13 132.44 126.93 128.37 132.09 502900.0 131.66
2020-11-12 130.13 126.84 130.0 127.69 514400.0 127.28
2020-11-11 135.17 129.18 131.36 129.7 555800.0 129.28
2020-11-10 132.77 127.73 129.2 130.28 798900.0 129.86
2020-11-09 137.0 127.67 133.0 127.69 448100.0 127.28
2020-11-06 130.85 127.99 130.85 128.5 190200.0 128.08
2020-11-05 131.37 125.19 128.12 129.89 344500.0 129.47
2020-11-04 130.44 126.73 129.51 127.56 164600.0 127.15
2020-11-03 132.7 127.11 131.02 129.24 237000.0 128.82
2020-11-02 131.24 126.9 129.38 130.36 301400.0 129.94
2020-10-30 128.45 125.0 126.19 127.97 477500.0 127.56
2020-10-29 136.17 122.01 123.43 126.91 2005400.0 126.5
2020-10-28 127.89 122.5 126.57 122.7 298200.0 122.3
2020-10-27 129.26 125.33 125.33 128.44 231900.0 128.03
2020-10-26 130.7 124.52 129.6 125.73 254100.0 125.32
2020-10-23 131.07 124.86 126.99 130.96 274200.0 130.54
2020-10-22 126.41 120.57 122.58 126.04 311700.0 125.63
2020-10-21 122.46 117.22 118.18 121.83 334200.0 121.44
2020-10-20 123.61 117.7 122.55 118.16 385200.0 117.78
2020-10-19 126.27 120.8 124.02 121.51 382200.0 121.12
2020-10-16 130.18 123.96 128.26 125.36 503300.0 124.95
2020-10-15 129.72 125.37 126.24 129.16 228400.0 128.74
2020-10-14 129.68 127.26 128.76 128.09 404900.0 127.68
2020-10-13 128.32 122.97 125.1 128.15 525600.0 127.74
2020-10-12 123.06 117.65 118.37 122.42 324600.0 122.02
2020-10-09 124.71 118.0 122.08 118.48 221600.0 118.1
2020-10-08 126.13 121.51 124.98 122.24 106000.0 121.85
2020-10-07 125.62 122.19 123.69 123.83 173100.0 123.43
2020-10-06 125.57 120.66 122.49 123.71 212500.0 123.31
2020-10-05 122.8 119.99 121.32 121.81 180300.0 121.42
2020-10-02 121.43 117.43 118.04 120.77 156500.0 119.94
2020-10-01 119.65 116.65 118.03 119.5 179300.0 118.68
2020-09-30 121.36 117.63 119.85 117.97 187000.0 117.16
2020-09-29 122.49 119.01 119.85 119.24 119800.0 118.42
2020-09-28 121.0 118.71 119.31 119.97 131200.0 119.15
2020-09-25 118.3 114.87 115.45 118.01 109000.0 117.2
2020-09-24 116.46 112.73 113.81 115.99 129800.0 115.19
2020-09-23 118.35 113.56 117.05 113.88 161900.0 113.1
2020-09-22 119.0 115.8 117.27 116.77 148600.0 115.97
2020-09-21 120.32 116.15 119.14 117.26 276200.0 116.46
2020-09-18 124.62 120.01 124.14 120.45 389600.0 119.62
2020-09-17 124.88 122.88 124.88 123.21 157100.0 122.36
2020-09-16 127.88 125.07 126.78 125.44 212300.0 124.58
2020-09-15 127.88 124.7 127.12 126.51 193900.0 125.64
2020-09-14 127.62 122.93 122.93 126.54 161200.0 125.67
2020-09-11 126.8 120.76 126.8 122.58 179900.0 121.74
2020-09-10 129.22 124.01 124.6 126.75 271800.0 125.88
2020-09-09 123.27 120.44 123.12 121.62 171900.0 120.79
2020-09-08 123.75 119.53 122.06 122.21 219500.0 121.37
2020-09-04 123.68 118.64 122.01 123.47 194200.0 122.62
2020-09-03 124.31 120.28 120.43 120.96 238700.0 120.13
2020-09-02 120.64 117.78 118.89 120.01 204500.0 119.19
2020-09-01 119.63 115.2 116.5 118.64 171300.0 117.83
2020-08-31 120.48 116.84 117.99 116.96 285800.0 116.16
2020-08-28 122.29 115.94 120.69 117.09 278000.0 116.29
2020-08-27 126.0 119.86 124.99 122.73 475800.0 121.89
2020-08-26 116.58 114.25 114.25 116.02 209100.0 115.22
2020-08-25 116.23 113.66 114.87 114.99 208500.0 114.2
2020-08-24 115.63 113.49 114.69 114.5 180100.0 113.71
2020-08-21 115.21 113.91 114.77 114.49 130600.0 113.7
2020-08-20 115.03 113.81 114.51 114.77 130500.0 113.98
2020-08-19 116.05 114.52 115.54 114.95 204300.0 114.16
2020-08-18 115.87 112.75 114.26 115.14 132800.0 114.35
2020-08-17 117.54 114.43 117.54 114.79 203800.0 114.0
2020-08-14 117.74 115.34 117.01 117.15 137900.0 116.35
2020-08-13 118.95 116.34 117.4 117.21 198300.0 116.41
2020-08-12 119.8 116.8 119.11 118.35 150500.0 117.54
2020-08-11 119.31 117.0 117.44 118.0 222500.0 117.19
2020-08-10 116.68 112.3 112.3 116.2 176000.0 115.4
2020-08-07 113.94 111.68 111.68 112.55 207600.0 111.78
2020-08-06 113.75 111.69 112.98 111.86 143600.0 111.09
2020-08-05 114.21 109.48 111.52 113.26 268900.0 112.48
2020-08-04 115.1 110.47 111.2 114.92 172100.0 114.13
2020-08-03 111.71 109.51 111.33 110.46 221800.0 109.7
2020-07-31 113.1 110.61 111.9 111.5 203800.0 110.73
2020-07-30 113.02 110.5 110.98 112.24 241600.0 111.47
2020-07-29 113.42 108.57 111.35 112.18 330000.0 111.41
2020-07-28 112.85 110.78 111.52 111.34 420000.0 110.58
2020-07-27 112.91 110.63 112.44 111.35 229800.0 110.59
2020-07-24 114.17 112.29 113.58 113.05 189200.0 111.96
2020-07-23 114.98 113.0 113.8 113.99 282100.0 112.89
2020-07-22 119.35 109.72 118.01 113.65 738000.0 112.55
2020-07-21 120.42 117.61 118.33 118.58 232400.0 117.43
2020-07-20 120.47 117.21 119.89 118.09 205700.0 116.95
2020-07-17 122.03 118.04 119.79 120.71 194700.0 119.54
2020-07-16 120.63 118.08 118.7 120.0 205300.0 118.84
2020-07-15 120.82 118.33 118.55 118.62 531900.0 117.47
2020-07-14 117.53 114.45 115.71 116.85 319900.0 115.72
2020-07-13 118.39 114.63 116.51 115.61 400100.0 114.49
2020-07-10 115.22 111.21 111.27 115.21 215200.0 114.1
2020-07-09 112.68 109.9 112.04 111.5 653900.0 110.42
2020-07-08 114.54 112.06 113.19 113.09 747600.0 112.0
2020-07-07 113.87 111.46 112.23 113.82 527400.0 112.72
2020-07-06 114.43 112.47 113.64 113.28 183300.0 112.18
2020-07-02 113.58 110.48 113.05 111.5 435500.0 110.42
2020-07-01 116.36 110.98 115.36 111.11 330800.0 110.04
2020-06-30 117.92 114.02 114.02 115.89 330400.0 114.77
2020-06-29 115.68 113.11 114.4 114.6 288600.0 113.49
2020-06-26 118.24 114.8 116.11 115.24 348800.0 114.13
2020-06-25 116.81 114.01 116.28 116.58 277200.0 115.45
2020-06-24 119.42 116.5 119.15 116.8 224300.0 115.67
2020-06-23 122.87 120.07 122.16 120.55 162300.0 119.38
2020-06-22 123.02 118.54 123.02 120.85 304300.0 119.68
2020-06-19 124.93 121.51 124.7 122.51 245300.0 121.32
2020-06-18 126.2 122.54 123.0 123.73 215400.0 122.53
2020-06-17 126.25 122.87 125.82 123.91 213100.0 122.71
2020-06-16 127.27 123.02 127.27 124.83 213400.0 123.62
2020-06-15 124.66 116.17 119.63 124.34 200600.0 123.14
2020-06-12 122.8 118.88 122.8 121.19 199900.0 120.02
2020-06-11 124.89 119.57 124.27 119.61 299000.0 118.45
2020-06-10 128.58 124.99 127.59 127.21 246300.0 125.98
2020-06-09 133.35 127.61 133.35 127.66 215700.0 126.43
2020-06-08 133.9 126.52 126.79 133.73 329000.0 132.44
2020-06-05 129.47 125.0 126.06 127.16 423300.0 125.93
2020-06-04 127.4 122.8 122.93 124.28 473900.0 123.08
2020-06-03 131.0 112.45 130.66 122.62 1384100.0 121.43
2020-06-02 130.87 126.02 129.11 130.66 306600.0 129.4
2020-06-01 131.85 124.86 129.99 127.32 479500.0 126.09
2020-05-29 133.79 130.32 132.3 132.02 457400.0 130.74
2020-05-28 143.88 132.46 141.99 133.62 459300.0 132.33
2020-05-27 140.9 135.36 139.27 140.22 390100.0 138.86
2020-05-26 140.88 137.06 137.93 138.66 226700.0 137.32
2020-05-22 136.99 133.8 135.76 135.09 186600.0 133.78
2020-05-21 137.73 133.47 135.87 135.58 305900.0 134.27
2020-05-20 137.16 133.51 135.14 136.68 370400.0 135.36
2020-05-19 142.84 133.88 141.97 133.99 306600.0 132.69
2020-05-18 142.81 136.76 137.28 141.99 262100.0 140.62
2020-05-15 138.88 133.79 136.28 134.94 343100.0 133.63
2020-05-14 139.4 133.47 138.14 136.55 405900.0 135.23
2020-05-13 139.95 133.47 139.43 138.9 296700.0 137.56
2020-05-12 148.89 139.84 147.54 139.84 354400.0 138.49
2020-05-11 149.15 145.57 145.79 147.07 253900.0 145.65
2020-05-08 148.49 144.43 144.59 146.55 389800.0 145.13
2020-05-07 145.47 138.25 138.8 143.33 349400.0 141.94
2020-05-06 138.95 134.49 138.0 137.42 223400.0 136.09
2020-05-05 138.59 133.79 136.41 136.53 219400.0 135.21
2020-05-04 135.8 130.97 133.46 134.56 384900.0 133.26
2020-05-01 136.44 133.2 134.74 135.51 300900.0 134.2
2020-04-30 137.13 129.51 131.73 136.14 292200.0 134.82
2020-04-29 140.04 132.56 138.34 133.09 461200.0 131.8
2020-04-28 148.05 135.61 140.58 136.52 525500.0 135.2
2020-04-27 142.08 136.46 137.52 139.96 314000.0 138.61
2020-04-24 139.18 132.7 138.01 136.62 367700.0 134.98
2020-04-23 139.42 129.24 129.24 137.56 397100.0 135.91
2020-04-22 131.25 125.99 128.57 129.79 285900.0 128.23
2020-04-21 128.25 121.92 127.55 124.62 246100.0 123.13
2020-04-20 132.79 127.11 127.11 128.61 446500.0 127.07
2020-04-17 130.96 126.91 128.63 128.94 208800.0 127.39
2020-04-16 127.65 123.61 127.18 127.06 180500.0 125.54
2020-04-15 127.92 118.99 121.4 125.9 389200.0 124.39
2020-04-14 129.28 121.8 128.08 123.04 337900.0 121.56
2020-04-13 126.19 120.65 121.3 124.46 266400.0 122.97
2020-04-09 125.8 119.55 120.86 121.05 218300.0 119.6
2020-04-08 121.79 115.01 116.52 119.5 262000.0 118.07
2020-04-07 118.66 112.63 116.4 116.25 379100.0 114.86
2020-04-06 115.97 108.25 109.0 115.31 348100.0 113.93
2020-04-03 109.3 105.74 105.89 106.66 269100.0 105.38
2020-04-02 115.81 106.15 110.66 109.45 656200.0 108.14
2020-04-01 124.88 113.02 121.49 115.38 555600.0 114.0
2020-03-31 125.62 117.08 120.5 123.32 713600.0 121.84
2020-03-30 123.04 117.73 120.35 122.17 496200.0 120.7
2020-03-27 124.77 115.94 121.52 119.0 377700.0 117.57
2020-03-26 130.58 120.16 130.58 124.98 541700.0 123.48
2020-03-25 141.69 128.95 135.98 130.88 738900.0 129.31
2020-03-24 139.8 129.91 134.74 136.68 544300.0 135.04
2020-03-23 131.41 118.61 127.5 129.98 422900.0 128.42
2020-03-20 135.26 123.63 129.2 127.47 679600.0 125.94
2020-03-19 131.95 106.65 108.55 126.72 506700.0 125.2
2020-03-18 121.94 107.51 113.65 110.5 660000.0 109.17
2020-03-17 120.47 107.17 107.17 118.25 839500.0 116.83
2020-03-16 112.61 102.13 108.01 106.58 800900.0 105.3
2020-03-13 121.65 110.14 117.55 120.47 414600.0 119.03
2020-03-12 120.4 110.21 115.78 112.58 771700.0 111.23
2020-03-11 130.6 117.2 128.81 123.5 592600.0 122.02
2020-03-10 133.63 125.98 130.32 132.05 677300.0 130.47
2020-03-09 133.41 123.85 124.48 130.04 765800.0 128.48
2020-03-06 130.85 123.54 124.23 130.09 745600.0 128.53
2020-03-05 127.11 122.32 122.32 126.23 606800.0 124.72
2020-03-04 126.35 120.94 123.0 125.46 558200.0 123.96
2020-03-03 125.7 118.22 123.98 121.25 759500.0 119.8
2020-03-02 125.91 118.54 122.01 124.48 738000.0 122.99
2020-02-28 127.09 117.17 122.22 123.56 1077400.0 122.08
2020-02-27 134.67 121.06 121.06 124.43 952100.0 122.94
2020-02-26 132.95 125.7 131.42 126.06 570800.0 124.55
2020-02-25 135.57 129.51 132.82 130.42 505300.0 128.86
2020-02-24 134.48 130.76 131.91 133.78 441100.0 132.18
2020-02-21 135.78 132.88 133.96 135.38 392600.0 133.76
2020-02-20 135.44 132.48 134.6 134.64 220600.0 133.03
2020-02-19 137.44 133.67 136.0 134.61 319500.0 133.0
2020-02-18 139.7 134.91 139.38 135.38 555200.0 133.76