Skip to main content

S&W Seed Company (NQ: SANW )

0.4837 +0.0237 (+5.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.4800 0.4900 0.4701 0.4837 67,993 +0.02(+5.15%)
Mar 27, 2024 0.4800 0.4800 0.4546 0.4600 85,322 -0.01(-1.92%)
Mar 26, 2024 0.4650 0.4690 0.4475 0.4690 27,659 +0.01(+2.00%)
Mar 25, 2024 0.4400 0.4600 0.4399 0.4598 28,454 +0.03(+6.51%)
Mar 22, 2024 0.4301 0.4410 0.4102 0.4317 78,372 +0.00(+0.16%)
Mar 21, 2024 0.4500 0.4590 0.4310 0.4310 46,747 -0.02(-4.14%)
Mar 20, 2024 0.4600 0.4600 0.4300 0.4496 50,954 +0.00(+0.31%)
Mar 19, 2024 0.4590 0.4600 0.4408 0.4482 35,672 -0.00(-0.29%)
Mar 18, 2024 0.4660 0.4660 0.4372 0.4495 26,714 -0.00(-0.71%)
Mar 15, 2024 0.4202 0.4527 0.4202 0.4527 53,154 +0.03(+7.25%)
Mar 14, 2024 0.4446 0.4500 0.4199 0.4221 57,929 -0.02(-4.07%)
Mar 13, 2024 0.4457 0.4600 0.4359 0.4400 54,094 -0.01(-2.22%)
Mar 12, 2024 0.4600 0.4660 0.4356 0.4500 94,673 -0.00(-0.22%)
Mar 11, 2024 0.4550 0.4650 0.4255 0.4510 168,716 -0.00(-0.53%)
Mar 08, 2024 0.4800 0.4898 0.4214 0.4534 133,564 -0.03(-5.50%)
Mar 07, 2024 0.4860 0.4960 0.4501 0.4798 74,542 -0.00(-0.04%)
Mar 06, 2024 0.5000 0.5000 0.4076 0.4800 226,225 +0.01(+3.20%)
Mar 05, 2024 0.5289 0.5289 0.4501 0.4651 241,677 -0.04(-8.62%)
Mar 04, 2024 0.5225 0.5299 0.4934 0.5090 107,255 -0.01(-2.30%)
Mar 01, 2024 0.5250 0.5300 0.5002 0.5210 47,214 +0.02(+4.20%)
Feb 29, 2024 0.5200 0.5300 0.4902 0.5000 72,239 -0.01(-1.96%)
Feb 28, 2024 0.5300 0.5500 0.4800 0.5100 700,901 -0.01(-2.67%)
Feb 27, 2024 0.5859 0.6101 0.5000 0.5240 353,443 -0.05(-9.26%)
Feb 26, 2024 0.7000 0.7140 0.5500 0.5775 279,723 -0.12(-17.38%)
Feb 23, 2024 0.7100 0.7200 0.6267 0.6990 219,842 +0.04(+5.45%)
Feb 22, 2024 0.6441 0.6629 0.6029 0.6629 105,885 +0.05(+7.95%)
Feb 21, 2024 0.6900 0.7200 0.5700 0.6141 148,486 -0.08(-11.00%)
Feb 20, 2024 0.6500 0.7500 0.6350 0.6900 268,325 +0.06(+9.70%)
Feb 16, 2024 0.6600 0.6627 0.5100 0.6290 574,689 +0.14(+28.52%)
Feb 15, 2024 0.5380 0.5499 0.4873 0.4894 183,061 -0.06(-11.00%)
Feb 14, 2024 0.5400 0.5856 0.5062 0.5499 409,817 -0.04(-6.16%)
Feb 13, 2024 0.6200 0.6300 0.5800 0.5860 18,226 -0.02(-3.55%)
Feb 12, 2024 0.5689 0.6310 0.5513 0.6076 98,163 +0.05(+8.48%)
Feb 09, 2024 0.5500 0.5694 0.5500 0.5601 11,443 +0.01(+1.82%)
Feb 08, 2024 0.5500 0.5543 0.5300 0.5501 19,531 +0.00(+0.00%)
Feb 07, 2024 0.5500 0.5600 0.5500 0.5501 32,464 -0.00(-0.22%)
Feb 06, 2024 0.5280 0.5600 0.4901 0.5513 70,904 +0.05(+9.65%)
Feb 05, 2024 0.5300 0.5481 0.4815 0.5028 129,534 -0.02(-3.95%)
Feb 02, 2024 0.5061 0.5500 0.4900 0.5235 75,589 +0.02(+3.44%)
Feb 01, 2024 0.5059 0.5299 0.4900 0.5061 79,390 +0.01(+1.00%)
Jan 31, 2024 0.5320 0.5523 0.5011 0.5011 51,422 -0.00(-0.34%)
Jan 30, 2024 0.5574 0.5600 0.5011 0.5028 209,259 -0.05(-8.75%)
Jan 29, 2024 0.5500 0.5948 0.5500 0.5510 64,276 -0.01(-1.29%)
Jan 26, 2024 0.5603 0.5901 0.5500 0.5582 47,803 +0.01(+1.49%)
Jan 25, 2024 0.6250 0.6250 0.5500 0.5500 57,919 -0.07(-10.89%)
Jan 24, 2024 0.6200 0.6249 0.6000 0.6172 23,294 +0.01(+1.18%)
Jan 23, 2024 0.6300 0.6300 0.5816 0.6100 38,911 +0.03(+5.17%)
Jan 22, 2024 0.5630 0.6200 0.5630 0.5800 45,623 +0.02(+2.65%)
Jan 19, 2024 0.5900 0.6076 0.5591 0.5650 59,429 +0.00(+0.07%)
Jan 18, 2024 0.5611 0.6000 0.5600 0.5646 23,540 +0.00(+0.62%)
Jan 17, 2024 0.5900 0.5990 0.5611 0.5611 73,956 -0.04(-6.33%)
Jan 16, 2024 0.5900 0.6199 0.5900 0.5990 6,954 +0.01(+1.53%)
Jan 12, 2024 0.5910 0.6243 0.5900 0.5900 52,361 -0.00(-0.17%)
Jan 11, 2024 0.6100 0.6100 0.5910 0.5910 14,108 +0.00(+0.00%)
Jan 10, 2024 0.6100 0.6144 0.5900 0.5910 54,626 +0.01(+0.99%)
Jan 09, 2024 0.5810 0.6205 0.5715 0.5852 125,197 -0.01(-2.30%)
Jan 08, 2024 0.6382 0.6920 0.5750 0.5990 121,973 -0.01(-1.16%)
Jan 05, 2024 0.6004 0.6100 0.5900 0.6060 18,188 +0.01(+1.05%)
Jan 04, 2024 0.6300 0.6700 0.5800 0.5997 36,085 -0.04(-6.22%)
Jan 03, 2024 0.6500 0.7000 0.6000 0.6395 46,577 -0.01(-2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.