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 (%)
Feb 28, 2019 2.880 2.990 2.850 2.910 29,921 -0.09(-3.00%)
Feb 27, 2019 2.830 3.000 2.800 3.000 24,981 +0.14(+4.90%)
Feb 26, 2019 2.840 2.950 2.800 2.860 30,979 +0.01(+0.35%)
Feb 25, 2019 2.850 2.890 2.840 2.850 8,831 +0.00(+0.00%)
Feb 22, 2019 2.800 2.880 2.770 2.850 11,900 +0.02(+0.71%)
Feb 21, 2019 2.810 2.870 2.680 2.830 9,834 +0.05(+1.80%)
Feb 20, 2019 2.595 2.810 2.595 2.780 38,276 +0.17(+6.51%)
Feb 19, 2019 2.580 2.610 2.560 2.610 12,787 +0.04(+1.56%)
Feb 15, 2019 2.560 2.600 2.550 2.570 109,000 -0.01(-0.39%)
Feb 14, 2019 2.580 2.600 2.530 2.580 40,235 -0.02(-0.77%)
Feb 13, 2019 2.610 2.777 2.550 2.600 57,603 -0.09(-3.38%)
Feb 12, 2019 2.513 2.740 2.513 2.691 24,810 +0.09(+3.50%)
Feb 11, 2019 2.640 2.670 2.600 2.600 16,665 -0.05(-1.89%)
Feb 08, 2019 2.630 2.720 2.630 2.650 7,200 +0.03(+1.15%)
Feb 07, 2019 2.600 2.640 2.595 2.620 9,548 +0.02(+0.77%)
Feb 06, 2019 2.610 2.640 2.600 2.600 2,441 +0.09(+3.59%)
Feb 05, 2019 2.530 2.555 2.490 2.510 3,253 -0.02(-0.79%)
Feb 04, 2019 2.420 2.530 2.400 2.530 13,656 +0.13(+5.42%)
Feb 01, 2019 2.310 2.420 2.310 2.400 19,300 +0.06(+2.56%)
Jan 31, 2019 2.310 2.380 2.300 2.340 7,925 +0.04(+1.74%)
Jan 30, 2019 2.320 2.320 2.299 2.300 9,379 +0.02(+0.88%)
Jan 29, 2019 2.310 2.330 2.270 2.280 13,200 -0.02(-0.87%)
Jan 28, 2019 2.300 2.330 2.270 2.300 13,185 -0.03(-1.29%)
Jan 25, 2019 2.350 2.350 2.300 2.330 10,000 -0.01(-0.43%)
Jan 24, 2019 2.320 2.360 2.290 2.340 14,520 -0.01(-0.63%)
Jan 23, 2019 2.346 2.400 2.261 2.355 11,927 +0.10(+4.66%)
Jan 22, 2019 2.260 2.260 2.220 2.250 67,883 +0.00(+0.00%)
Jan 18, 2019 2.250 2.300 2.250 2.250 12,700 +0.09(+4.17%)
Jan 17, 2019 2.190 2.300 2.160 2.160 4,484 -0.03(-1.37%)
Jan 16, 2019 2.060 2.240 2.060 2.190 24,898 +0.16(+7.88%)
Jan 15, 2019 2.050 2.189 2.030 2.030 121,099 +0.02(+1.00%)
Jan 14, 2019 2.100 2.160 2.000 2.010 23,470 -0.05(-2.43%)
Jan 11, 2019 2.030 2.100 1.990 2.060 6,600 +0.06(+3.00%)
Jan 10, 2019 1.860 2.080 1.860 2.000 10,856 +0.16(+8.70%)
Jan 09, 2019 1.990 2.030 1.840 1.840 17,741 -0.15(-7.54%)
Jan 08, 2019 2.040 2.160 1.966 1.990 30,347 +0.04(+2.05%)
Jan 07, 2019 2.220 2.220 1.863 1.950 31,749 -0.26(-11.76%)
Jan 04, 2019 2.060 2.300 2.060 2.210 29,600 +0.16(+7.80%)
Jan 03, 2019 1.980 2.070 1.980 2.050 12,833 +0.08(+4.06%)
Jan 02, 2019 1.830 2.100 1.830 1.970 53,735 +0.16(+8.84%)
Dec 31, 2018 1.910 1.910 1.810 1.810 138,400 -0.10(-5.24%)
Dec 28, 2018 1.960 1.990 1.890 1.910 144,900 -0.05(-2.55%)
Dec 27, 2018 2.160 2.300 1.850 1.960 116,887 -0.18(-8.41%)
Dec 26, 2018 2.390 2.420 2.130 2.140 31,002 -0.23(-9.70%)
Dec 24, 2018 2.470 2.490 2.350 2.370 24,000 -0.11(-4.44%)
Dec 21, 2018 2.540 2.550 2.470 2.480 74,000 -0.07(-2.75%)
Dec 20, 2018 2.530 2.690 2.520 2.550 55,814 +0.00(+0.00%)
Dec 19, 2018 2.530 2.690 2.530 2.550 51,171 -0.06(-2.30%)
Dec 18, 2018 2.600 2.620 2.510 2.610 15,276 +0.01(+0.38%)
Dec 17, 2018 2.600 2.600 2.510 2.600 15,016 +0.00(+0.00%)
Dec 14, 2018 2.530 2.730 2.520 2.600 3,900 +0.07(+2.77%)
Dec 13, 2018 2.570 2.660 2.510 2.530 53,602 -0.03(-1.17%)
Dec 12, 2018 2.570 2.730 2.560 2.560 24,529 +0.00(+0.00%)
Dec 11, 2018 2.790 2.790 2.560 2.560 28,138 -0.02(-0.78%)
Dec 10, 2018 2.680 2.760 2.520 2.580 20,385 -0.09(-3.37%)
Dec 07, 2018 2.770 2.790 2.650 2.670 7,100 -0.08(-2.91%)
Dec 06, 2018 2.770 2.800 2.683 2.750 11,497 -0.05(-1.79%)
Dec 04, 2018 2.800 2.800 2.710 2.800 22,000 +0.01(+0.36%)
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.