Smithfield Foods (SFD) | Historial de Precios y Rendimientos | 2025 - 2026
Gráfico de Precios Históricos de Smithfield Foods
Datos de Precios Históricos de Smithfield Foods
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 15 jun. 2026 | $25,93 | -3,14% | $26,69 | $26,89 | $25,89 | 1,3M |
| 12 jun. 2026 | $26,77 | +0,71% | $26,51 | $26,93 | $26,45 | 929,7K |
| 11 jun. 2026 | $26,58 | -0,93% | $26,88 | $27,08 | $26,56 | 833,8K |
| 10 jun. 2026 | $26,83 | +0,60% | $26,91 | $26,99 | $26,25 | 964,1K |
| 9 jun. 2026 | $26,67 | +1,60% | $26,12 | $27,00 | $26,04 | 1,2M |
| 8 jun. 2026 | $26,25 | -2,31% | $26,66 | $26,75 | $26,24 | 1,3M |
| 5 jun. 2026 | $26,87 | +1,66% | $26,49 | $27,09 | $26,40 | 943,3K |
| 4 jun. 2026 | $26,43 | +2,84% | $25,92 | $26,45 | $25,88 | 1,7M |
| 3 jun. 2026 | $25,70 | -0,39% | $25,80 | $26,24 | $25,54 | 1,0M |
| 2 jun. 2026 | $25,80 | -0,88% | $26,10 | $26,23 | $25,80 | 1,2M |
| 1 jun. 2026 | $26,03 | +0,77% | $25,81 | $26,15 | $25,75 | 1,2M |
| 29 may. 2026 | $25,83 | -2,16% | $26,40 | $26,41 | $25,83 | 977,5K |
| 28 may. 2026 | $26,40 | -1,12% | $26,64 | $26,70 | $26,31 | 995,1K |
| 27 may. 2026 | $26,70 | +1,71% | $26,28 | $26,81 | $26,28 | 1,6M |
| 26 may. 2026 | $26,25 | -0,34% | $26,32 | $26,46 | $25,94 | 1,3M |
| 22 may. 2026 | $26,34 | +0,69% | $26,16 | $26,42 | $26,00 | 712,1K |
| 21 may. 2026 | $26,16 | +0,31% | $26,08 | $26,49 | $25,78 | 996,9K |
| 20 may. 2026 | $26,08 | +0,04% | $26,07 | $26,25 | $25,86 | 1,1M |
| 19 may. 2026 | $26,07 | +1,52% | $25,63 | $26,12 | $25,41 | 1,5M |
| 18 may. 2026 | $25,68 | +2,68% | $25,09 | $25,77 | $25,03 | 1,2M |
| 15 may. 2026 | $25,01 | +0,32% | $25,00 | $25,49 | $24,98 | 1,4M |
| 14 may. 2026 | $24,93 | -1,19% | $24,99 | $25,42 | $24,92 | 1,3M |
| 13 may. 2026 | $25,23 | -1,14% | $25,42 | $25,42 | $24,63 | 1,7M |
| 12 may. 2026 | $25,52 | +0,31% | $25,48 | $25,62 | $25,24 | 1,2M |
| 11 may. 2026 | $25,44 | -1,97% | $25,95 | $25,95 | $25,32 | 1,1M |
| 8 may. 2026 | $25,95 | -0,50% | $26,26 | $26,26 | $25,70 | 1,2M |
| 7 may. 2026 | $26,08 | -0,34% | $26,17 | $26,36 | $25,84 | 1,2M |
| 6 may. 2026 | $26,17 | -1,13% | $26,62 | $26,86 | $26,11 | 1,3M |
| 5 may. 2026 | $26,47 | -0,53% | $26,63 | $26,82 | $26,43 | 993,4K |
| 4 may. 2026 | $26,61 | +1,22% | $26,29 | $26,68 | $26,19 | 1,4M |
| 1 may. 2026 | $26,29 | +0,04% | $26,56 | $26,61 | $26,16 | 1,1M |
| 30 abr. 2026 | $26,28 | -0,53% | $26,49 | $26,88 | $26,25 | 1,5M |
| 29 abr. 2026 | $26,42 | -1,71% | $26,80 | $27,28 | $26,22 | 1,6M |
| 28 abr. 2026 | $26,88 | -6,44% | $28,54 | $28,56 | $25,74 | 4,0M |
| 24 abr. 2026 | $29,35 | +0,24% | $29,27 | $29,40 | $29,06 | 1,3M |
| 23 abr. 2026 | $29,28 | +1,39% | $29,10 | $29,51 | $28,97 | 1,1M |
| 22 abr. 2026 | $28,88 | -0,41% | $29,01 | $29,27 | $28,85 | 1,2M |
| 21 abr. 2026 | $29,00 | +1,54% | $28,78 | $29,26 | $28,30 | 1,0M |
| 20 abr. 2026 | $28,56 | -1,52% | $29,04 | $29,33 | $28,55 | 2,7M |
| 17 abr. 2026 | $29,00 | +1,26% | $28,54 | $29,17 | $28,46 | 1,3M |
| 16 abr. 2026 | $28,64 | +2,18% | $28,03 | $28,65 | $28,00 | 1,9M |
| 15 abr. 2026 | $28,03 | -2,67% | $28,73 | $28,78 | $27,82 | 1,5M |
| 14 abr. 2026 | $28,80 | +0,24% | $28,55 | $29,04 | $28,35 | 1,7M |
| 13 abr. 2026 | $28,73 | -1,68% | $29,31 | $29,45 | $28,54 | 1,6M |
| 10 abr. 2026 | $29,22 | -1,25% | $29,50 | $29,81 | $29,14 | 1,9M |
| 9 abr. 2026 | $29,59 | +1,47% | $28,95 | $29,75 | $28,75 | 1,6M |
| 8 abr. 2026 | $29,16 | +2,75% | $28,22 | $29,26 | $28,00 | 1,6M |
| 7 abr. 2026 | $28,38 | -1,53% | $28,51 | $28,80 | $28,24 | 2,7M |
| 6 abr. 2026 | $28,82 | +1,59% | $28,40 | $28,85 | $28,16 | 1,8M |
| 2 abr. 2026 | $28,37 | -0,80% | $28,49 | $28,85 | $28,32 | 2,8M |
| 1 abr. 2026 | $28,60 | +2,25% | $27,97 | $28,62 | $27,78 | 4,6M |
| 31 mar. 2026 | $27,97 | +3,25% | $27,23 | $28,02 | $26,96 | 3,3M |
| 30 mar. 2026 | $27,09 | +1,50% | $26,76 | $27,19 | $26,56 | 2,4M |
| 27 mar. 2026 | $26,69 | +3,33% | $25,83 | $26,74 | $25,82 | 2,0M |
| 26 mar. 2026 | $25,83 | +3,36% | $25,25 | $26,10 | $25,19 | 2,9M |
| 25 mar. 2026 | $24,99 | +2,08% | $24,96 | $25,66 | $24,50 | 6,0M |
| 24 mar. 2026 | $24,48 | +4,26% | $24,69 | $25,40 | $23,95 | 4,8M |
| 23 mar. 2026 | $23,48 | +1,56% | $23,31 | $23,90 | $23,17 | 1,2M |
| 20 mar. 2026 | $23,12 | +0,04% | $23,18 | $23,43 | $23,01 | 2,5M |
| 19 mar. 2026 | $23,11 | -1,87% | $23,55 | $23,66 | $22,87 | 1,0M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 jun. 2026 | $26,77 | -0,37% | $26,66 | $27,08 | $26,04 | 5,3M |
| 1 jun. 2026 | $26,87 | +4,03% | $25,83 | $27,09 | $25,54 | 6,1M |
| 25 may. 2026 | $25,83 | -1,94% | $26,32 | $26,81 | $25,83 | 4,8M |
| 18 may. 2026 | $26,34 | +5,32% | $25,07 | $26,49 | $25,03 | 5,6M |
| 11 may. 2026 | $25,01 | -3,62% | $25,95 | $25,95 | $24,63 | 6,7M |
| 4 may. 2026 | $25,95 | -1,29% | $26,29 | $26,86 | $25,70 | 6,2M |
| 27 abr. 2026 | $26,29 | -10,43% | $29,35 | $29,35 | $25,74 | 9,8M |
| 20 abr. 2026 | $29,35 | +1,21% | $29,04 | $29,51 | $28,30 | 7,3M |
| 13 abr. 2026 | $29,00 | -0,75% | $29,31 | $29,45 | $27,82 | 8,1M |
| 6 abr. 2026 | $29,22 | +3,00% | $28,40 | $29,81 | $28,00 | 9,5M |
| 30 mar. 2026 | $28,37 | +6,29% | $26,76 | $28,85 | $26,56 | 13,1M |
| 23 mar. 2026 | $26,69 | +15,44% | $23,31 | $26,74 | $23,17 | 16,9M |
| 16 mar. 2026 | $23,12 | -1,28% | $23,53 | $24,02 | $22,87 | 7,4M |
| 9 mar. 2026 | $23,42 | -3,50% | $24,07 | $24,39 | $23,15 | 4,4M |
| 2 mar. 2026 | $24,27 | -2,45% | $24,80 | $25,23 | $23,82 | 4,3M |
| 23 feb. 2026 | $24,88 | -0,64% | $25,09 | $25,46 | $24,00 | 4,5M |
| 16 feb. 2026 | $25,04 | -0,40% | $25,18 | $25,50 | $24,21 | 3,2M |
| 9 feb. 2026 | $25,14 | +2,74% | $24,52 | $25,22 | $24,09 | 3,4M |
| 2 feb. 2026 | $24,47 | +2,38% | $23,92 | $24,77 | $23,86 | 5,3M |
| 26 ene. 2026 | $23,90 | +5,05% | $22,82 | $23,92 | $22,82 | 4,4M |
| 19 ene. 2026 | $22,75 | -2,99% | $23,41 | $23,87 | $22,73 | 2,5M |
| 12 ene. 2026 | $23,45 | +4,31% | $22,50 | $23,68 | $22,31 | 3,9M |
| 5 ene. 2026 | $22,48 | +1,49% | $22,14 | $22,59 | $21,55 | 4,1M |
| 29 dic. 2025 | $22,15 | -1,29% | $22,40 | $22,64 | $22,04 | 3,5M |
| 22 dic. 2025 | $22,44 | -1,49% | $22,70 | $22,93 | $22,34 | 2,2M |
| 15 dic. 2025 | $22,78 | +1,11% | $22,63 | $22,97 | $22,42 | 4,0M |
| 8 dic. 2025 | $22,53 | +2,74% | $21,93 | $22,55 | $21,37 | 4,2M |
| 1 dic. 2025 | $21,93 | +1,48% | $21,56 | $22,25 | $21,21 | 5,5M |
| 24 nov. 2025 | $21,61 | +0,37% | $21,48 | $21,65 | $21,10 | 3,0M |
| 17 nov. 2025 | $21,53 | +0,28% | $21,50 | $21,78 | $21,11 | 4,9M |
| 10 nov. 2025 | $21,47 | -1,69% | $21,91 | $22,28 | $21,29 | 4,1M |
| 3 nov. 2025 | $21,84 | -1,44% | $22,10 | $22,24 | $21,62 | 6,4M |
| 27 oct. 2025 | $22,16 | +3,02% | $21,51 | $23,00 | $21,43 | 7,6M |
| 20 oct. 2025 | $21,51 | -3,06% | $22,14 | $22,32 | $21,40 | 3,3M |
| 13 oct. 2025 | $22,19 | +4,87% | $21,21 | $22,26 | $21,08 | 4,2M |
| 6 oct. 2025 | $21,16 | -9,50% | $23,34 | $23,34 | $21,14 | 5,5M |
| 29 sept. 2025 | $23,38 | +0,13% | $23,40 | $23,64 | $22,91 | 6,7M |
| 22 sept. 2025 | $23,35 | -2,55% | $23,97 | $24,33 | $23,25 | 3,8M |
| 15 sept. 2025 | $23,96 | -1,92% | $24,41 | $24,75 | $23,76 | 7,4M |
| 8 sept. 2025 | $24,43 | +2,60% | $23,80 | $24,72 | $22,95 | 12,5M |
| 1 sept. 2025 | $23,81 | -6,37% | $25,23 | $25,69 | $23,13 | 16,1M |
| 25 ago. 2025 | $25,43 | -1,97% | $25,98 | $26,00 | $25,21 | 4,2M |
| 18 ago. 2025 | $25,94 | +2,53% | $25,36 | $26,07 | $25,12 | 4,6M |
| 11 ago. 2025 | $25,30 | -0,90% | $25,76 | $25,99 | $23,81 | 6,1M |
| 4 ago. 2025 | $25,53 | +4,98% | $24,34 | $25,85 | $24,34 | 3,9M |
| 28 jul. 2025 | $24,32 | +1,80% | $23,78 | $24,50 | $23,55 | 3,4M |
| 21 jul. 2025 | $23,89 | +1,27% | $23,60 | $24,08 | $23,46 | 3,0M |
| 14 jul. 2025 | $23,59 | -1,54% | $24,01 | $24,15 | $23,45 | 3,4M |
| 7 jul. 2025 | $23,96 | -2,00% | $24,48 | $24,68 | $23,65 | 3,0M |
| 30 jun. 2025 | $24,45 | +5,75% | $23,14 | $24,47 | $23,09 | 2,6M |
| 23 jun. 2025 | $23,12 | -0,99% | $23,27 | $23,78 | $23,00 | 2,2M |
| 16 jun. 2025 | $23,35 | -0,89% | $23,99 | $23,99 | $23,18 | 1,9M |
| 9 jun. 2025 | $23,56 | +2,52% | $22,94 | $24,07 | $22,82 | 2,6M |
| 2 jun. 2025 | $22,98 | -1,71% | $23,28 | $23,62 | $22,76 | 2,0M |
| 26 may. 2025 | $23,38 | +2,36% | $22,87 | $23,55 | $22,61 | 2,1M |
| 19 may. 2025 | $22,84 | -2,06% | $23,02 | $23,44 | $22,71 | 2,2M |
| 12 may. 2025 | $23,32 | +3,78% | $22,53 | $23,41 | $21,86 | 2,7M |
| 5 may. 2025 | $22,47 | -2,22% | $22,87 | $23,45 | $21,81 | 3,0M |
| 28 abr. 2025 | $22,98 | +15,07% | $19,94 | $23,05 | $19,31 | 6,4M |
| 21 abr. 2025 | $19,97 | -1,96% | $20,42 | $20,69 | $19,57 | 2,7M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 jun. 2026 | $26,77 | +3,64% | $25,83 | $27,09 | $25,54 | 11,4M |
| 1 may. 2026 | $25,83 | -1,71% | $26,56 | $26,86 | $24,63 | 24,4M |
| 1 abr. 2026 | $26,28 | -6,04% | $27,97 | $29,81 | $25,74 | 40,9M |
| 1 mar. 2026 | $27,97 | +12,42% | $24,80 | $28,02 | $22,87 | 38,7M |
| 1 feb. 2026 | $24,88 | +4,10% | $23,92 | $25,50 | $23,86 | 16,3M |
| 1 ene. 2026 | $23,90 | +7,03% | $22,35 | $23,92 | $21,55 | 16,1M |
| 1 dic. 2025 | $22,33 | +3,33% | $21,56 | $22,97 | $21,21 | 18,1M |
| 1 nov. 2025 | $21,61 | -2,48% | $22,10 | $22,28 | $21,10 | 18,5M |
| 1 oct. 2025 | $22,16 | -5,62% | $23,50 | $23,64 | $21,08 | 24,9M |
| 1 sept. 2025 | $23,48 | -7,67% | $25,23 | $25,69 | $22,95 | 42,2M |
| 1 ago. 2025 | $25,43 | +5,43% | $24,25 | $26,07 | $23,81 | 19,7M |
| 1 jul. 2025 | $24,12 | +2,51% | $23,36 | $24,68 | $23,33 | 13,6M |
| 1 jun. 2025 | $23,53 | +0,64% | $23,28 | $24,07 | $22,76 | 9,6M |
| 1 may. 2025 | $23,38 | +5,27% | $22,03 | $23,55 | $21,80 | 12,0M |
| 1 abr. 2025 | $22,21 | +8,93% | $20,37 | $22,28 | $18,55 | 17,2M |
| 1 mar. 2025 | $20,39 | -2,16% | $20,62 | $21,13 | $18,43 | 15,8M |
| 1 feb. 2025 | $20,84 | -3,07% | $21,64 | $22,01 | $20,10 | 12,9M |
| 1 ene. 2025 | $21,50 | 0,00% | $21,05 | $22,03 | $19,10 | 20,4M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | $26,77 | +19,88% | - | +19,88% | $22,35 | $29,81 | $21,55 | 147,8M |
| 2025 | $22,33 | 0,00% | $1,00 | +4,75% | $21,05 | $26,07 | $18,43 | 225,0M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Smithfield Foods Frente al Mercado y Sector
Smithfield Foods Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Smithfield Foods
SFD
|
11,52B Large-cap | -1,22 % | 3,68 % | 9,46 % | 14,63 % | 17,07 % | 13,62 % | 24,51 % | 24,51 % | 24,51 % | 24,51 % | 24,51 % |
|
Cal-Maine Foods
CALM
|
3,61B Mid-cap | 4,23 % | 3,50 % | -9,34 % | -9,60 % | 1,40 % | -18,97 % | 63,66 % | 116,58 % | 91,37 % | 422,06 % | 2.131,43 % |
|
Fresh Del Monte
FDP
|
2,02B Mid-cap | 2,62 % | -11,05 % | -30,71 % | -20,10 % | -19,05 % | -11,21 % | 8,41 % | -10,03 % | -46,65 % | 11,78 % | 67,28 % |
|
Tyson Foods
TSN
|
22,54B Large-cap | 0,54 % | -12,90 % | -7,33 % | -3,75 % | -1,27 % | 4,78 % | 13,97 % | -21,07 % | -6,19 % | 215,90 % | 295,80 % |
| 33,36B Large-cap | 6,83 % | 14,41 % | 28,13 % | 30,39 % | 45,47 % | 54,31 % | 6,31 % | 32,28 % | 89,65 % | 165,96 % | 105,32 % | |
| 24,50B Large-cap | -1,99 % | 0,45 % | -0,50 % | 32,84 % | 32,77 % | 56,21 % | 31,88 % | 64,73 % | 106,55 % | 93,27 % | 138,15 % |
Calcule sus Rendimientos de Inversión en Smithfield Foods
Análisis de Rendimiento de Inversión a Largo Plazo
Smithfield Foods stock price in Jan 2025 was $21,50, A $1.000,00 lump sum investment in Smithfield Foods made 1 years ago would be worth approximately $1.252,56 today, representing a positive return of 25,26 %. This translates to an annualized return (CAGR) of 17,73 %. During this period, Smithfield Foods paid out $1,00 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 1 Año 4 Meses (Jan 2025 - Jun 2026)
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Smithfield Foods (SFD) durante los últimos 12 meses?
Durante los últimos 12 meses, Smithfield Foods ha entregado un rendimiento total de 13,6%.
- Máximo de 52 semanas alcanzó 29,81 $ el N/A.
- Mínimo de 52 semanas tocó 21,08 $ el N/A.
- Precio Actual cotizando a 25,93 $ al July 19, 2026.
- ¿Cuál es el rendimiento total de la acción de Smithfield Foods (SFD) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en Smithfield Foods (sfd) habría crecido a aproximadamente 12 451,00 $ al July 19, 2026, representando un rendimiento total de 24,5%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 4,5% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Smithfield Foods con el sector Consumer Defensive?
Smithfield Foods (sfd) ha entregado un rendimiento anualizado de 2,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Smithfield Foods habría crecido a 12 451,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Consumer Defensive para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Smithfield Foods?
Smithfield Foods (sfd) ha logrado su rendimiento más fuerte durante el período 3 años, entregando un rendimiento total de 24,5%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Smithfield Foods ha logrado históricamente?
Smithfield Foods (sfd) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+13,6%), 3 years (+24,5%), 5 years (+24,5%), 10 years (+24,5%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.