INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Smithfield Trust Co's Holding History (CIK: 0001019754)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 20,339 Value ($000) $1 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 20,626 Value ($000) $1 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 23,388 Value ($000) $1 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 24,836 Value ($000) $1 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 28,309 Value ($000) $1 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 33,655 Value ($000) $1 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 36,750 Value ($000) $1 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 37,124 Value ($000) $2 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 37,736 Value ($000) $2 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 40,066 Value ($000) $1 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 40,466 Value ($000) $1 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 41,269 Value ($000) $1 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 54,009 Value ($000) $1 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 62,570 Value ($000) $1,614 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 69,639 Value ($000) $2,604 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 71,139 Value ($000) $3,522 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 75,293 Value ($000) $3,882 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 79,074 Value ($000) $4,219 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 72,644 Value ($000) $4,077 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 77,267 Value ($000) $4,945 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 78,555 Value ($000) $3,913 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 80,409 Value ($000) $4,163 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 82,158 Value ($000) $4,915 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 80,075 Value ($000) $4,333 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 79,703 Value ($000) $4,770 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 81,956 Value ($000) $4,222 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 81,004 Value ($000) $3,877 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 76,240 Value ($000) $4,094 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 76,921 Value ($000) $3,610 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 78,074 Value ($000) $3,692 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 77,747 Value ($000) $3,864 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 77,340 Value ($000) $4,028 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 75,805 Value ($000) $3,499 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 70,839 Value ($000) $2,697 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 67,501 Value ($000) $2,277 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 67,269 Value ($000) $2,426 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 70,737 Value ($000) $2,566 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 68,381 Value ($000) $2,581 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 67,636 Value ($000) $2,217 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 65,636 Value ($000) $2,122 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 64,131 Value ($000) $2,209 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 64,724 Value ($000) $1,950 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 67,305 Value ($000) $2,047 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 67,505 Value ($000) $2,111 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 60,885 Value ($000) $2,209 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 67,449 Value ($000) $2,348 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 67,589 Value ($000) $2,088 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 59,223 Value ($000) $1,528 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 64,883 Value ($000) $1,684 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 51,953 Value ($000) $1,191 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 54,139 Value ($000) $1,311 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	20,339	$1	$37.76	$32.89 - $44.02
Q3 2025	20,626	$1	$24.23	$18.97 - $36.30
Q2 2025	23,388	$1	$20.72	$17.67 - $23.90
Q1 2025	24,836	$1	$21.88	$18.73 - $27.55
Q4 2024	28,309	$1	$22.54	$18.90 - $26.43
Q3 2024	33,655	$1	$24.89	$18.51 - $36.93
Q2 2024	36,750	$1	$32.50	$29.54 - $44.94
Q1 2024	37,124	$2	$44.04	$40.15 - $49.64
Q4 2023	37,736	$2	$40.04	$31.62 - $50.60
Q3 2023	40,066	$1	$34.22	$30.75 - $39.41
Q2 2023	40,466	$1	$30.72	$26.32 - $36.37
Q1 2023	41,269	$1	$27.52	$24.14 - $32.11
Q4 2022	54,009	$1	$26.65	$23.40 - $30.22
Q3 2022	62,570	$1,614	$32.31	$24.49 - $38.36
Q2 2022	69,639	$2,604	$40.62	$34.47 - $46.63
Q1 2022	71,139	$3,522	$46.18	$40.77 - $52.20
Q4 2021	75,293	$3,882	$47.29	$44.09 - $51.64
Q3 2021	79,074	$4,219	$49.81	$47.36 - $52.58
Q2 2021	72,644	$4,077	$53.58	$48.89 - $62.29
Q1 2021	77,267	$4,945	$54.09	$44.60 - $61.34
Q4 2020	78,555	$3,913	$44.02	$39.14 - $50.47
Q3 2020	80,409	$4,163	$46.53	$41.87 - $55.21
Q2 2020	82,158	$4,915	$53.20	$45.40 - $58.04
Q1 2020	80,075	$4,333	$52.33	$38.68 - $61.12
Q4 2019	79,703	$4,770	$49.26	$42.57 - $53.35
Q3 2019	81,956	$4,222	$43.02	$39.30 - $46.78
Q2 2019	81,004	$3,877	$43.10	$37.35 - $51.61
Q1 2019	76,240	$4,094	$43.83	$38.20 - $47.63
Q4 2018	76,921	$3,610	$40.19	$36.23 - $43.46
Q3 2018	78,074	$3,692	$41.52	$37.68 - $45.31
Q2 2018	77,747	$3,864	$45.05	$39.97 - $48.96
Q1 2018	77,340	$4,028	$40.06	$35.53 - $45.45
Q4 2017	75,805	$3,499	$36.55	$31.78 - $39.99
Q3 2017	70,839	$2,697	$29.59	$27.53 - $31.84
Q2 2017	67,501	$2,277	$29.57	$27.62 - $30.83
Q1 2017	67,269	$2,426	$29.68	$28.50 - $31.39
Q4 2016	70,737	$2,566	$29.15	$27.28 - $31.08
Q3 2016	68,381	$2,581	$28.62	$26.04 - $30.83
Q2 2016	67,636	$2,217	$25.11	$23.72 - $26.54
Q1 2016	65,636	$2,122	$24.39	$22.07 - $26.88
Q4 2015	64,131	$2,209	$26.65	$23.12 - $28.13
Q3 2015	64,724	$1,950	$22.62	$19.52 - $24.07
Q2 2015	67,305	$2,047	$25.10	$23.47 - $27.05
Q1 2015	67,505	$2,111	$26.00	$22.65 - $28.76
Q4 2014	60,885	$2,209	$26.63	$22.60 - $29.08
Q3 2014	67,449	$2,348	$25.75	$23.05 - $27.10
Q2 2014	67,589	$2,088	$20.69	$19.25 - $23.47
Q1 2014	59,223	$1,528	$18.67	$17.54 - $20.17
Q4 2013	64,883	$1,684	$17.92	$16.56 - $19.36
Q3 2013	51,953	$1,191	$16.91	$16.13 - $17.82
Q2 2013	54,139	$1,311	$17.18	$15.00 - $18.96