Skip to main content

S&W Seed Company (NQ: SANW )

0.3120 -0.0042 (-1.33%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.2997 0.3350 0.2982 0.3162 65,386 +0.02(+5.47%)
Jul 16, 2024 0.2900 0.2999 0.2800 0.2998 61,232 +0.01(+3.34%)
Jul 15, 2024 0.3200 0.3200 0.2823 0.2901 110,483 -0.02(-7.46%)
Jul 12, 2024 0.3000 0.3859 0.2994 0.3135 175,606 +0.03(+9.92%)
Jul 11, 2024 0.2714 0.3000 0.2714 0.2852 87,849 +0.01(+5.05%)
Jul 10, 2024 0.2789 0.2950 0.2695 0.2715 31,417 -0.01(-2.69%)
Jul 09, 2024 0.2712 0.3000 0.2700 0.2790 38,915 +0.00(+1.09%)
Jul 08, 2024 0.2848 0.2848 0.2700 0.2760 49,134 -0.01(-3.12%)
Jul 05, 2024 0.2920 0.2950 0.2701 0.2849 71,313 -0.02(-6.34%)
Jul 03, 2024 0.3280 0.3501 0.3000 0.3042 49,901 -0.01(-1.90%)
Jul 02, 2024 0.3310 0.3371 0.3010 0.3101 132,911 -0.04(-12.62%)
Jul 01, 2024 0.3600 0.3701 0.3310 0.3549 134,439 -0.01(-1.42%)
Jun 28, 2024 0.3686 0.3949 0.3600 0.3600 165,446 -0.00(-0.28%)
Jun 27, 2024 0.3088 0.3610 0.2950 0.3610 293,321 +0.07(+22.79%)
Jun 26, 2024 0.2700 0.3242 0.2600 0.2940 168,283 +0.03(+13.38%)
Jun 25, 2024 0.2750 0.2800 0.2510 0.2593 137,995 -0.02(-5.71%)
Jun 24, 2024 0.2800 0.2800 0.2660 0.2750 119,903 +0.02(+5.77%)
Jun 21, 2024 0.2650 0.2799 0.2500 0.2600 110,860 +0.01(+5.31%)
Jun 20, 2024 0.2500 0.2585 0.2450 0.2469 28,056 +0.00(+0.57%)
Jun 18, 2024 0.2694 0.2800 0.2400 0.2455 85,547 -0.02(-7.46%)
Jun 17, 2024 0.2618 0.2800 0.2511 0.2653 69,156 +0.00(+1.41%)
Jun 14, 2024 0.2700 0.2794 0.2612 0.2616 30,302 -0.01(-3.11%)
Jun 13, 2024 0.2700 0.2800 0.2650 0.2700 32,784 -0.00(-1.60%)
Jun 12, 2024 0.2890 0.2899 0.2650 0.2744 57,657 -0.01(-1.86%)
Jun 11, 2024 0.2809 0.2898 0.2650 0.2796 39,799 +0.00(+1.67%)
Jun 10, 2024 0.2776 0.3000 0.2600 0.2750 76,645 +0.00(+0.62%)
Jun 07, 2024 0.2975 0.2975 0.2715 0.2733 147,946 -0.02(-7.07%)
Jun 06, 2024 0.2999 0.3000 0.2800 0.2941 48,794 +0.00(+0.55%)
Jun 05, 2024 0.3236 0.3299 0.2859 0.2925 119,023 -0.03(-9.08%)
Jun 04, 2024 0.3290 0.3290 0.3030 0.3217 27,187 +0.01(+2.03%)
Jun 03, 2024 0.3199 0.3286 0.3100 0.3153 15,216 -0.00(-0.22%)
May 31, 2024 0.3160 0.3357 0.3020 0.3160 97,764 +0.00(+0.19%)
May 30, 2024 0.3600 0.3662 0.3136 0.3154 185,152 -0.04(-12.14%)
May 29, 2024 0.3250 0.3933 0.3100 0.3590 184,148 +0.03(+10.29%)
May 28, 2024 0.3410 0.3850 0.3100 0.3255 200,534 -0.00(-1.06%)
May 24, 2024 0.3211 0.3399 0.3200 0.3290 25,435 +0.02(+5.75%)
May 23, 2024 0.3400 0.3720 0.3100 0.3111 55,371 -0.03(-8.50%)
May 22, 2024 0.3600 0.3899 0.3315 0.3400 73,045 -0.03(-6.98%)
May 21, 2024 0.3800 0.3800 0.3636 0.3655 130,103 -0.01(-2.51%)
May 20, 2024 0.3807 0.4084 0.3700 0.3749 64,459 -0.01(-1.34%)
May 17, 2024 0.3800 0.4099 0.3701 0.3800 40,722 +0.01(+1.41%)
May 16, 2024 0.4100 0.4100 0.3747 0.3747 37,843 -0.01(-2.68%)
May 15, 2024 0.3850 0.4100 0.3701 0.3850 45,762 +0.02(+6.91%)
May 14, 2024 0.3900 0.4876 0.3570 0.3601 366,550 -0.03(-7.69%)
May 13, 2024 0.4170 0.4300 0.3900 0.3901 45,215 -0.02(-3.99%)
May 10, 2024 0.4100 0.4200 0.3900 0.4063 32,794 +0.00(+1.04%)
May 09, 2024 0.4240 0.4300 0.4000 0.4021 29,654 -0.00(-0.96%)
May 08, 2024 0.4261 0.4261 0.4000 0.4060 18,180 -0.02(-4.47%)
May 07, 2024 0.4050 0.4300 0.4050 0.4250 34,096 +0.02(+3.66%)
May 06, 2024 0.4300 0.4300 0.4100 0.4100 69,773 +0.00(+0.00%)
May 03, 2024 0.4200 0.4296 0.4100 0.4100 19,560 -0.01(-1.44%)
May 02, 2024 0.4201 0.4380 0.4150 0.4160 22,827 -0.00(-0.24%)
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.