Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&W Seed Company (NQ: SANW )

0.4100 -0.0060 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 3.600 3.650 3.500 3.500 159,853 -0.10(-2.78%)
Jul 28, 2017 3.600 3.700 3.550 3.600 75,486 +0.00(+0.00%)
Jul 27, 2017 3.700 3.750 3.600 3.600 102,783 -0.15(-4.00%)
Jul 26, 2017 3.700 3.750 3.700 3.750 26,421 +0.05(+1.35%)
Jul 25, 2017 3.750 3.750 3.650 3.700 74,279 +0.00(+0.00%)
Jul 24, 2017 3.550 3.900 3.550 3.700 97,415 +0.15(+4.23%)
Jul 21, 2017 3.650 3.700 3.550 3.550 370,185 -0.15(-4.05%)
Jul 20, 2017 3.750 3.800 3.601 3.700 153,025 -0.05(-1.33%)
Jul 19, 2017 3.750 3.800 3.706 3.750 58,920 -0.05(-1.32%)
Jul 18, 2017 3.900 3.941 3.800 3.800 95,348 -0.10(-2.56%)
Jul 17, 2017 4.050 4.050 3.850 3.900 62,759 -0.05(-1.27%)
Jul 14, 2017 4.000 4.025 3.950 3.950 124,092 -0.10(-2.47%)
Jul 13, 2017 4.050 4.050 4.000 4.050 50,503 +0.00(+0.00%)
Jul 12, 2017 4.000 4.100 4.000 4.050 30,931 +0.05(+1.25%)
Jul 11, 2017 4.000 4.100 4.000 4.000 26,653 -0.05(-1.23%)
Jul 10, 2017 4.100 4.125 4.011 4.050 57,760 +0.00(+0.00%)
Jul 07, 2017 4.150 4.162 4.003 4.050 45,469 -0.10(-2.41%)
Jul 06, 2017 4.150 4.150 4.100 4.150 7,861 +0.05(+1.22%)
Jul 05, 2017 4.100 4.200 4.100 4.100 29,604 -0.05(-1.20%)
Jul 03, 2017 4.200 4.200 4.000 4.150 17,036 +0.00(+0.00%)
Jun 30, 2017 4.207 4.231 4.150 4.150 19,622 +0.00(+0.00%)
Jun 29, 2017 4.150 4.232 4.150 4.150 25,710 +0.00(+0.00%)
Jun 28, 2017 4.100 4.200 4.100 4.150 55,420 +0.00(+0.00%)
Jun 27, 2017 4.201 4.241 4.100 4.150 33,116 -0.05(-1.19%)
Jun 26, 2017 4.050 4.200 4.000 4.200 89,509 +0.20(+5.00%)
Jun 23, 2017 4.005 4.150 3.900 4.000 162,691 -0.10(-2.44%)
Jun 22, 2017 4.200 4.200 4.100 4.100 82,484 -0.05(-1.20%)
Jun 21, 2017 4.250 4.250 3.850 4.150 355,466 +0.30(+7.79%)
Jun 20, 2017 3.900 3.900 3.800 3.850 26,994 +0.00(+0.00%)
Jun 19, 2017 3.850 3.950 3.850 3.850 29,046 -0.05(-1.28%)
Jun 16, 2017 3.950 4.000 3.900 3.900 36,026 -0.05(-1.27%)
Jun 15, 2017 3.950 4.004 3.950 3.950 32,408 +0.00(+0.00%)
Jun 14, 2017 4.050 4.099 3.950 3.950 38,030 -0.05(-1.25%)
Jun 13, 2017 3.900 4.050 3.900 4.000 297,789 +0.05(+1.27%)
Jun 12, 2017 4.000 4.050 3.900 3.950 130,748 -0.05(-1.25%)
Jun 09, 2017 4.000 4.050 3.900 4.000 73,946 +0.00(+0.00%)
Jun 08, 2017 3.950 4.100 3.850 4.000 192,052 +0.00(+0.00%)
Jun 07, 2017 4.000 4.050 3.950 4.000 30,801 +0.02(+0.38%)
Jun 06, 2017 4.055 4.087 3.900 3.985 104,851 -0.06(-1.60%)
Jun 05, 2017 4.100 4.200 4.050 4.050 50,380 -0.05(-1.22%)
Jun 02, 2017 4.200 4.200 4.100 4.100 12,325 -0.05(-1.20%)
Jun 01, 2017 4.100 4.225 4.100 4.150 32,473 +0.10(+2.47%)
May 31, 2017 4.150 4.250 4.050 4.050 73,737 -0.05(-1.22%)
May 30, 2017 4.100 4.150 4.100 4.100 22,053 -0.05(-1.20%)
May 26, 2017 4.100 4.250 4.100 4.150 40,419 -0.05(-1.19%)
May 25, 2017 4.050 4.241 4.000 4.200 65,865 +0.20(+5.00%)
May 24, 2017 4.000 4.100 3.950 4.000 54,857 +0.05(+1.27%)
May 23, 2017 4.100 4.200 3.950 3.950 320,292 -0.10(-2.47%)
May 22, 2017 4.150 4.150 4.050 4.050 51,369 -0.05(-1.22%)
May 19, 2017 4.100 4.250 4.050 4.100 169,665 +0.00(+0.00%)
May 18, 2017 4.150 4.150 4.050 4.100 56,620 +0.05(+1.23%)
May 17, 2017 4.050 4.150 4.050 4.050 65,952 -0.05(-1.22%)
May 16, 2017 4.250 4.263 4.050 4.100 149,189 -0.10(-2.38%)
May 15, 2017 4.550 4.550 4.161 4.200 97,475 -0.30(-6.67%)
May 12, 2017 4.200 4.500 4.150 4.500 141,835 +0.25(+5.88%)
May 11, 2017 4.450 4.650 4.150 4.250 371,581 -0.55(-11.46%)
May 10, 2017 5.000 5.000 4.800 4.800 53,682 -0.15(-3.03%)
May 09, 2017 5.050 5.050 4.850 4.950 54,091 -0.10(-1.98%)
May 08, 2017 5.050 5.100 5.000 5.050 29,776 +0.05(+1.00%)
May 05, 2017 5.000 5.024 4.851 5.000 31,788 +0.00(+0.00%)
May 04, 2017 5.124 5.150 5.000 5.000 29,780 -0.10(-1.96%)
May 03, 2017 4.850 5.200 4.850 5.100 205,669 +0.20(+4.08%)
May 02, 2017 5.000 5.000 4.900 4.900 97,063 -0.10(-2.00%)
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.