Advertisement
U.S. markets closed

S&W Seed Company (SANW)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.4837+0.0106 (+2.24%)
At close: 04:00PM EDT
0.4990 +0.02 (+3.16%)
After hours: 06:54PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.48000.49000.47000.48000.480068,000
Mar 27, 20240.48000.48000.45000.46000.460085,300
Mar 26, 20240.47000.47000.45000.47000.470027,700
Mar 25, 20240.44000.46000.44000.46000.460028,300
Mar 22, 20240.43000.44000.41000.43000.430078,400
Mar 21, 20240.45000.46000.43000.43000.430046,700
Mar 20, 20240.46000.46000.43000.45000.450051,000
Mar 19, 20240.46000.46000.44000.45000.450035,500
Mar 18, 20240.47000.47000.44000.45000.450026,700
Mar 15, 20240.42000.45000.42000.45000.450053,200
Mar 14, 20240.44000.45000.42000.42000.420057,900
Mar 13, 20240.45000.46000.44000.44000.440054,000
Mar 12, 20240.46000.47000.44000.45000.450094,700
Mar 11, 20240.46000.47000.43000.45000.4500168,700
Mar 08, 20240.48000.49000.42000.45000.4500133,600
Mar 07, 20240.49000.50000.45000.48000.480074,500
Mar 06, 20240.50000.50000.41000.48000.4800226,000
Mar 05, 20240.53000.53000.45000.47000.4700244,300
Mar 04, 20240.52000.53000.49000.51000.5100107,400
Mar 01, 20240.53000.53000.50000.52000.520047,100
Feb 29, 20240.52000.53000.49000.50000.500072,200
Feb 28, 20240.53000.55000.48000.51000.5100700,900
Feb 27, 20240.59000.61000.50000.52000.5200353,900
Feb 26, 20240.70000.71000.55000.58000.5800281,300
Feb 23, 20240.71000.72000.63000.70000.7000219,800
Feb 22, 20240.64000.66000.60000.66000.6600105,900
Feb 21, 20240.69000.72000.57000.61000.6100146,900
Feb 20, 20240.65000.75000.64000.69000.6900268,400
Feb 16, 20240.66000.66000.51000.63000.6300574,700
Feb 15, 20240.54000.55000.49000.49000.4900184,100
Feb 14, 20240.54000.59000.51000.55000.5500409,800
Feb 13, 20240.62000.63000.58000.59000.590018,200
Feb 12, 20240.57000.63000.55000.61000.610098,100
Feb 09, 20240.55000.57000.55000.56000.560011,400
Feb 08, 20240.55000.55000.53000.55000.550019,500
Feb 07, 20240.55000.56000.55000.55000.550032,500
Feb 06, 20240.53000.56000.49000.55000.550070,900
Feb 05, 20240.53000.55000.48000.50000.5000129,500
Feb 02, 20240.51000.55000.49000.52000.520075,600
Feb 01, 20240.51000.53000.49000.51000.510079,400
Jan 31, 20240.53000.55000.50000.50000.500051,400
Jan 30, 20240.56000.56000.50000.50000.5000209,300
Jan 29, 20240.55000.59000.55000.55000.550064,300
Jan 26, 20240.56000.59000.55000.56000.560047,800
Jan 25, 20240.63000.63000.55000.55000.550057,900
Jan 24, 20240.62000.62000.60000.62000.620023,300
Jan 23, 20240.63000.63000.58000.61000.610038,900
Jan 22, 20240.56000.62000.56000.58000.580045,600
Jan 19, 20240.59000.61000.56000.56000.560059,400
Jan 18, 20240.56000.60000.56000.56000.560023,500
Jan 17, 20240.59000.60000.56000.56000.560074,000
Jan 16, 20240.59000.62000.59000.60000.60007,000
Jan 12, 20240.59000.62000.59000.59000.590052,400
Jan 11, 20240.61000.61000.59000.59000.590014,100
Jan 10, 20240.61000.61000.59000.59000.590054,600
Jan 09, 20240.58000.62000.57000.59000.5900125,200
Jan 08, 20240.64000.69000.57000.60000.6000122,000
Jan 05, 20240.60000.61000.59000.61000.610017,500
Jan 04, 20240.63000.67000.58000.60000.600036,100
Jan 03, 20240.65000.70000.60000.64000.640046,600
Jan 02, 20240.70000.70000.65000.65000.650090,000
Dec 29, 20230.62000.71000.59000.70000.7000170,900
Dec 28, 20230.62000.62000.59000.60000.6000224,200
Dec 27, 20230.61000.64000.60000.60000.6000126,700
Dec 26, 20230.58000.60000.57000.59000.590091,500
Dec 22, 20230.57000.60000.53000.57000.570065,700
Dec 21, 20230.56000.61000.52000.55000.550080,700
Dec 20, 20230.51000.61000.49000.58000.5800189,800
Dec 19, 20230.50000.53000.50000.51000.5100253,000
Dec 18, 20230.52000.54000.50000.50000.5000205,700
Dec 15, 20230.53000.53000.47000.49000.4900160,600
Dec 14, 20230.54000.55000.49000.50000.5000169,800
Dec 13, 20230.46000.53000.45000.53000.5300122,100
Dec 12, 20230.50000.52000.45000.46000.4600179,700
Dec 11, 20230.58000.58000.45000.50000.5000157,700
Dec 08, 20230.58000.58000.52000.55000.550080,900
Dec 07, 20230.55000.60000.55000.55000.550032,500
Dec 06, 20230.60000.60000.56000.56000.560096,500
Dec 05, 20230.61000.63000.56000.62000.620069,900
Dec 04, 20230.66000.66000.50000.62000.6200118,500
Dec 01, 20230.67000.67000.65000.66000.66008,800
Nov 30, 20230.65000.66000.65000.66000.66009,300
Nov 29, 20230.65000.67000.65000.66000.660077,800
Nov 28, 20230.68000.68000.65000.66000.660050,400
Nov 27, 20230.65000.69000.65000.67000.670018,300
Nov 24, 20230.65000.69000.65000.67000.67004,900
Nov 22, 20230.69000.69000.65000.66000.660045,600
Nov 21, 20230.69000.71000.68000.68000.680016,800
Nov 20, 20230.67000.69000.65000.65000.650028,800
Nov 17, 20230.65000.71000.65000.68000.68008,100
Nov 16, 20230.71000.73000.65000.65000.650041,800
Nov 15, 20230.67000.71000.65000.65000.650029,500
Nov 14, 20230.67000.68000.61000.65000.6500148,600
Nov 13, 20230.63000.66000.61000.65000.650029,500
Nov 10, 20230.67000.68000.63000.64000.640064,400
Nov 09, 20230.68000.68000.66000.67000.670010,500
Nov 08, 20230.65000.72000.65000.67000.670017,300
Nov 07, 20230.68000.68000.65000.67000.670052,900
Nov 06, 20230.70000.72000.68000.68000.680029,500
Nov 03, 20230.72000.75000.69000.69000.690043,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...