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, 2020 2.580 2.950 2.580 2.950 27,900 +0.20(+7.31%)
Feb 27, 2020 2.700 2.750 2.700 2.749 15,843 -0.05(-1.91%)
Feb 26, 2020 2.860 2.880 2.750 2.802 8,243 -0.01(-0.32%)
Feb 25, 2020 2.960 2.960 2.615 2.811 14,872 -0.16(-5.34%)
Feb 24, 2020 2.540 2.970 2.500 2.970 35,651 +0.43(+16.93%)
Feb 21, 2020 2.490 2.540 2.441 2.540 30,800 +0.08(+3.40%)
Feb 20, 2020 2.310 2.456 2.300 2.456 4,928 +0.19(+8.21%)
Feb 19, 2020 2.340 2.340 2.270 2.270 1,681 +0.01(+0.44%)
Feb 18, 2020 2.317 2.317 2.260 2.260 824 -0.01(-0.44%)
Feb 14, 2020 2.240 2.465 2.240 2.270 11,200 +0.03(+1.34%)
Feb 13, 2020 2.370 2.480 2.240 2.240 9,489 -0.06(-2.61%)
Feb 12, 2020 2.370 2.490 2.300 2.300 20,438 +0.01(+0.44%)
Feb 11, 2020 2.190 2.390 2.190 2.290 9,760 +0.10(+4.57%)
Feb 10, 2020 2.190 2.200 2.155 2.190 10,772 +0.00(+0.00%)
Feb 07, 2020 2.180 2.190 2.160 2.190 8,700 +0.01(+0.46%)
Feb 06, 2020 2.160 2.200 2.071 2.180 4,704 -0.01(-0.39%)
Feb 05, 2020 2.200 2.200 2.130 2.189 12,220 +0.03(+1.32%)
Feb 04, 2020 2.100 2.160 2.000 2.160 18,008 +0.06(+2.86%)
Feb 03, 2020 2.140 2.140 2.100 2.100 1,643 -0.05(-2.33%)
Jan 31, 2020 2.100 2.220 2.100 2.150 2,000 -0.10(-4.44%)
Jan 30, 2020 2.250 2.250 2.110 2.250 5,376 +0.01(+0.45%)
Jan 29, 2020 2.310 2.310 2.200 2.240 2,173 -0.05(-2.18%)
Jan 28, 2020 2.249 2.290 2.249 2.290 3,011 +0.03(+1.33%)
Jan 27, 2020 2.160 2.270 2.100 2.260 7,069 +0.08(+3.67%)
Jan 24, 2020 2.360 2.360 2.170 2.180 9,600 -0.14(-6.20%)
Jan 23, 2020 2.280 2.380 2.270 2.324 3,715 +0.09(+4.22%)
Jan 22, 2020 2.270 2.270 2.230 2.230 1,459 -0.04(-1.76%)
Jan 21, 2020 2.280 2.280 2.222 2.270 4,492 -0.01(-0.44%)
Jan 17, 2020 2.180 2.335 2.180 2.280 7,000 +0.00(+0.00%)
Jan 16, 2020 2.210 2.320 2.130 2.280 14,355 +0.14(+6.54%)
Jan 15, 2020 2.120 2.300 2.120 2.140 22,724 +0.01(+0.47%)
Jan 14, 2020 2.101 2.150 2.101 2.130 13,621 -0.02(-0.73%)
Jan 13, 2020 2.140 2.170 2.107 2.146 11,413 -0.00(-0.20%)
Jan 10, 2020 2.150 2.150 2.080 2.150 8,400 +0.01(+0.47%)
Jan 09, 2020 2.137 2.147 2.120 2.140 13,418 -0.01(-0.47%)
Jan 08, 2020 2.070 2.180 2.070 2.150 4,668 +0.03(+1.42%)
Jan 07, 2020 2.070 2.120 2.070 2.120 1,344 +0.00(+0.00%)
Jan 06, 2020 2.120 2.140 1.910 2.120 41,374 +0.00(+0.00%)
Jan 03, 2020 2.200 2.200 2.114 2.120 4,600 -0.07(-3.20%)
Jan 02, 2020 2.100 2.190 2.100 2.190 3,808 +0.09(+4.29%)
Dec 31, 2019 1.960 2.200 1.950 2.100 160,600 +0.11(+5.53%)
Dec 30, 2019 2.020 2.080 1.920 1.990 102,664 +0.01(+0.51%)
Dec 27, 2019 2.050 2.080 1.976 1.980 123,100 -0.12(-5.71%)
Dec 26, 2019 2.200 2.215 2.080 2.100 77,708 -0.08(-3.67%)
Dec 24, 2019 2.264 2.315 2.150 2.180 10,100 -0.03(-1.36%)
Dec 23, 2019 2.310 2.330 2.210 2.210 8,996 +0.00(+0.00%)
Dec 20, 2019 2.230 2.340 2.151 2.210 12,500 -0.01(-0.45%)
Dec 19, 2019 2.240 2.330 2.130 2.220 37,931 -0.03(-1.33%)
Dec 18, 2019 2.280 2.350 2.250 2.250 10,479 -0.07(-2.84%)
Dec 17, 2019 2.350 2.400 2.260 2.316 13,054 -0.08(-3.51%)
Dec 16, 2019 2.340 2.400 2.330 2.400 9,264 +0.12(+5.26%)
Dec 13, 2019 2.211 2.310 2.211 2.280 10,100 +0.04(+2.01%)
Dec 12, 2019 2.040 2.257 2.040 2.235 18,756 +0.15(+7.45%)
Dec 11, 2019 2.140 2.150 2.010 2.080 19,139 -0.02(-0.95%)
Dec 10, 2019 2.110 2.160 2.080 2.100 27,976 -0.05(-2.33%)
Dec 09, 2019 2.290 2.352 2.010 2.150 43,122 -0.16(-6.93%)
Dec 06, 2019 2.291 2.370 2.287 2.310 11,200 -0.04(-1.70%)
Dec 05, 2019 2.309 2.400 2.309 2.350 1,329 +0.05(+2.17%)
Dec 04, 2019 2.430 2.430 2.295 2.300 5,365 -0.13(-5.34%)
Dec 03, 2019 2.400 2.430 2.250 2.430 6,238 -0.00(-0.01%)
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.