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

S&W Seed Company (NQ: SANW )

0.3999 +0.0299 (+8.08%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 17, 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 (%)
Nov 29, 2013 5.860 5.872 5.670 5.740 0 -0.04(-0.69%)
Nov 27, 2013 5.970 5.970 5.732 5.780 0 -0.13(-2.20%)
Nov 26, 2013 5.750 5.910 5.371 5.910 0 +0.20(+3.50%)
Nov 25, 2013 5.390 5.750 5.340 5.710 0 +0.38(+7.13%)
Nov 22, 2013 5.220 5.440 5.040 5.330 0 +0.09(+1.72%)
Nov 21, 2013 5.350 5.450 5.150 5.240 0 -0.11(-2.06%)
Nov 20, 2013 5.070 5.500 4.960 5.350 0 +0.35(+7.00%)
Nov 19, 2013 5.110 5.130 4.995 5.000 0 +0.14(+2.88%)
Nov 18, 2013 5.080 5.438 4.820 4.860 0 -0.21(-4.14%)
Nov 15, 2013 5.520 5.570 4.910 5.070 0 -0.96(-15.92%)
Nov 14, 2013 6.230 6.270 6.000 6.030 31,483 +0.06(+1.01%)
Nov 12, 2013 6.040 6.306 5.880 5.970 0 -0.09(-1.49%)
Nov 11, 2013 6.030 6.240 6.000 6.060 0 -0.03(-0.49%)
Nov 08, 2013 6.150 6.287 5.950 6.090 0 -0.10(-1.62%)
Nov 07, 2013 6.600 6.600 6.110 6.190 0 -0.61(-8.97%)
Nov 06, 2013 5.880 6.912 5.800 6.800 0 +0.86(+14.48%)
Nov 05, 2013 6.400 6.400 5.771 5.940 0 -0.54(-8.33%)
Nov 04, 2013 7.000 7.000 6.211 6.480 0 -0.56(-7.95%)
Nov 01, 2013 7.130 7.338 7.000 7.040 0 -0.15(-2.09%)
Oct 31, 2013 7.380 7.400 7.000 7.190 0 -0.13(-1.78%)
Oct 30, 2013 7.530 7.610 7.250 7.320 0 -0.25(-3.30%)
Oct 29, 2013 7.490 7.669 7.401 7.570 0 +0.08(+1.07%)
Oct 28, 2013 7.710 7.720 7.291 7.490 0 -0.24(-3.10%)
Oct 25, 2013 7.470 7.790 7.360 7.730 0 +0.21(+2.79%)
Oct 24, 2013 7.290 7.650 7.220 7.520 0 +0.25(+3.44%)
Oct 23, 2013 7.300 7.415 7.140 7.270 0 -0.05(-0.68%)
Oct 22, 2013 7.610 7.973 7.131 7.320 0 -0.27(-3.56%)
Oct 21, 2013 7.970 7.980 7.440 7.590 0 -0.41(-5.13%)
Oct 18, 2013 7.970 8.230 7.820 8.000 54,037 +0.07(+0.88%)
Oct 17, 2013 7.700 7.980 7.520 7.930 0 +0.24(+3.12%)
Oct 16, 2013 7.640 7.880 7.640 7.690 0 +0.15(+1.99%)
Oct 15, 2013 7.410 7.840 7.410 7.540 0 +0.15(+2.03%)
Oct 14, 2013 7.370 7.590 7.310 7.390 0 -0.08(-1.07%)
Oct 11, 2013 7.560 7.560 7.370 7.470 0 -0.03(-0.40%)
Oct 10, 2013 7.440 7.550 7.401 7.500 0 +0.05(+0.67%)
Oct 09, 2013 7.251 7.609 7.251 7.450 0 +0.00(+0.00%)
Oct 08, 2013 7.500 7.580 7.355 7.450 0 -0.05(-0.67%)
Oct 07, 2013 7.410 7.590 7.410 7.500 0 +0.02(+0.27%)
Oct 04, 2013 7.500 7.649 7.370 7.480 0 +0.01(+0.13%)
Oct 03, 2013 7.450 7.590 7.310 7.470 0 +0.02(+0.27%)
Oct 02, 2013 7.750 7.780 7.380 7.450 0 -0.31(-3.99%)
Oct 01, 2013 8.000 8.000 7.510 7.760 0 -0.16(-2.02%)
Sep 27, 2013 7.950 8.149 7.650 7.920 0 -0.05(-0.63%)
Sep 26, 2013 7.860 8.000 7.659 7.970 0 +0.05(+0.63%)
Sep 25, 2013 8.460 8.556 7.890 7.920 0 -0.58(-6.82%)
Sep 24, 2013 8.740 8.800 8.460 8.500 0 -0.39(-4.39%)
Sep 23, 2013 9.160 9.160 8.750 8.890 0 -0.28(-3.05%)
Sep 20, 2013 8.950 9.170 8.720 9.170 0 +0.22(+2.46%)
Sep 19, 2013 8.950 8.950 8.670 8.950 0 +0.01(+0.11%)
Sep 18, 2013 8.680 8.978 8.500 8.940 0 +0.26(+3.00%)
Sep 17, 2013 8.830 8.920 8.500 8.680 0 -0.17(-1.92%)
Sep 16, 2013 8.640 8.880 8.640 8.850 0 +0.19(+2.19%)
Sep 13, 2013 8.720 8.720 8.521 8.660 0 +0.06(+0.70%)
Sep 12, 2013 8.650 8.680 8.511 8.600 0 -0.09(-1.04%)
Sep 11, 2013 8.750 8.850 8.551 8.690 0 -0.10(-1.14%)
Sep 10, 2013 8.460 9.000 8.400 8.790 0 +0.39(+4.64%)
Sep 09, 2013 8.400 8.520 8.380 8.400 0 +0.00(+0.00%)
Sep 06, 2013 8.400 8.440 8.320 8.400 0 -0.01(-0.12%)
Sep 05, 2013 8.310 8.520 8.255 8.410 0 +0.09(+1.08%)
Sep 04, 2013 8.320 8.430 8.290 8.320 0 +0.03(+0.36%)
Sep 03, 2013 8.400 8.550 8.100 8.290 0 -0.04(-0.48%)
Aug 30, 2013 8.390 8.550 8.280 8.330 0 +0.07(+0.85%)
Aug 29, 2013 8.420 8.539 8.260 8.260 0 -0.17(-2.02%)
Aug 28, 2013 8.300 8.650 8.260 8.430 0 +0.18(+2.18%)
Aug 27, 2013 8.140 8.370 8.140 8.250 0 +0.03(+0.36%)
Aug 26, 2013 8.160 8.330 8.040 8.220 0 +0.09(+1.11%)
Aug 23, 2013 7.960 8.250 7.960 8.130 0 +0.20(+2.52%)
Aug 22, 2013 7.700 8.110 7.690 7.930 0 +0.35(+4.62%)
Aug 21, 2013 7.420 7.640 7.220 7.580 0 +0.20(+2.71%)
Aug 20, 2013 7.400 7.490 7.380 7.380 0 +0.02(+0.27%)
Aug 19, 2013 7.500 7.550 7.320 7.360 0 +0.00(+0.00%)
Aug 16, 2013 7.250 7.450 7.150 7.360 0 +0.15(+2.08%)
Aug 15, 2013 7.230 7.250 7.120 7.210 79,385 +0.20(+2.85%)
Aug 14, 2013 7.020 7.212 6.980 7.010 0 -0.03(-0.38%)
Aug 13, 2013 6.910 7.059 6.780 7.037 227,093 +0.10(+1.40%)
Aug 12, 2013 6.920 7.050 6.810 6.940 95,825 -0.03(-0.43%)
Aug 09, 2013 7.100 7.140 6.920 6.970 46,989 -0.09(-1.27%)
Aug 08, 2013 7.170 7.210 7.021 7.060 16,328 -0.07(-0.98%)
Aug 07, 2013 7.110 7.229 7.020 7.130 30,112 +0.04(+0.56%)
Aug 06, 2013 7.180 7.243 7.028 7.090 40,044 -0.09(-1.25%)
Aug 05, 2013 7.230 7.292 7.150 7.180 30,111 -0.02(-0.28%)
Aug 02, 2013 7.200 7.409 7.100 7.200 44,830 -0.08(-1.10%)
Aug 01, 2013 7.200 7.280 6.850 7.280 126,922 +0.08(+1.11%)
Jul 31, 2013 7.380 7.470 7.100 7.200 0 -0.13(-1.77%)
Jul 30, 2013 7.390 7.530 7.190 7.330 0 -0.04(-0.54%)
Jul 29, 2013 7.430 7.510 7.180 7.370 0 +0.04(+0.55%)
Jul 26, 2013 7.410 7.570 7.300 7.330 0 -0.08(-1.08%)
Jul 25, 2013 7.640 7.640 7.410 7.410 0 -0.09(-1.20%)
Jul 24, 2013 7.450 7.650 7.430 7.500 0 +0.05(+0.67%)
Jul 23, 2013 7.380 7.450 7.290 7.450 0 +0.05(+0.68%)
Jul 22, 2013 7.500 7.500 7.320 7.400 0 -0.10(-1.33%)
Jul 19, 2013 7.610 7.641 7.150 7.500 0 -0.10(-1.32%)
Jul 18, 2013 7.500 7.860 7.500 7.600 0 -0.05(-0.65%)
Jul 17, 2013 7.800 7.950 7.604 7.650 120,109 -0.15(-1.92%)
Jul 16, 2013 7.890 7.900 7.760 7.800 0 -0.04(-0.51%)
Jul 15, 2013 7.720 7.990 7.720 7.840 0 +0.05(+0.64%)
Jul 12, 2013 8.000 8.030 7.680 7.790 0 -0.22(-2.75%)
Jul 11, 2013 8.200 8.272 7.795 8.010 0 -0.17(-2.08%)
Jul 10, 2013 8.330 8.333 8.100 8.180 0 -0.11(-1.33%)
Jul 09, 2013 8.250 8.400 8.250 8.290 0 +0.09(+1.10%)
Jul 08, 2013 8.150 8.320 7.960 8.200 0 +0.07(+0.86%)
Jul 05, 2013 8.440 8.440 8.010 8.130 0 +0.03(+0.37%)
Jul 03, 2013 8.110 8.290 8.020 8.100 0 -0.09(-1.10%)
Jul 02, 2013 8.080 8.190 8.000 8.190 0 +0.17(+2.12%)
Jul 01, 2013 8.440 8.440 7.920 8.020 0 -0.36(-4.30%)
Jun 28, 2013 7.980 8.460 7.980 8.380 98,674 +0.78(+10.26%)
Jun 26, 2013 7.800 7.800 7.500 7.600 0 -0.06(-0.78%)
Jun 25, 2013 7.400 7.870 6.410 7.660 0 +0.34(+4.64%)
Jun 24, 2013 7.870 7.870 7.220 7.320 0 -0.52(-6.63%)
Jun 21, 2013 7.970 8.070 7.780 7.840 77,658 -0.05(-0.63%)
Jun 20, 2013 8.230 8.370 7.711 7.890 0 -0.32(-3.90%)
Jun 19, 2013 8.410 8.490 8.170 8.210 0 -0.26(-3.07%)
Jun 18, 2013 8.530 8.726 8.400 8.470 0 +0.00(+0.00%)
Jun 17, 2013 8.600 8.692 8.450 8.470 0 -0.09(-1.05%)
Jun 14, 2013 8.600 8.682 8.458 8.560 0 -0.02(-0.23%)
Jun 13, 2013 8.560 8.840 8.441 8.580 96,503 -0.09(-1.04%)
Jun 12, 2013 8.900 8.900 8.660 8.670 50,843 -0.13(-1.48%)
Jun 11, 2013 8.820 8.850 8.370 8.800 43,113 -0.05(-0.56%)
Jun 10, 2013 8.350 9.029 8.330 8.850 0 +0.51(+6.12%)
Jun 07, 2013 8.400 8.489 8.250 8.340 0 +0.00(+0.00%)
Jun 06, 2013 8.350 8.550 8.280 8.340 0 -0.03(-0.36%)
Jun 05, 2013 8.310 8.450 8.220 8.370 0 -0.01(-0.12%)
Jun 04, 2013 8.270 8.530 8.270 8.380 0 +0.03(+0.36%)
Jun 03, 2013 8.650 8.650 8.200 8.350 106,074 -0.29(-3.36%)
May 31, 2013 8.290 8.700 8.260 8.640 91,534 +0.27(+3.23%)
May 30, 2013 8.610 8.690 7.750 8.370 0 -0.26(-3.01%)
May 29, 2013 8.610 8.800 8.560 8.630 33,628 -0.08(-0.92%)
May 28, 2013 8.840 8.979 8.660 8.710 19,994 -0.02(-0.23%)
May 24, 2013 8.750 8.910 8.650 8.730 0 +0.01(+0.11%)
May 23, 2013 8.750 8.870 8.580 8.720 0 -0.11(-1.25%)
May 22, 2013 8.810 9.060 8.780 8.830 0 +0.03(+0.34%)
May 21, 2013 8.940 9.000 8.750 8.800 0 -0.10(-1.12%)
May 20, 2013 9.280 9.419 8.680 8.900 0 -0.45(-4.81%)
May 17, 2013 8.860 9.400 8.860 9.350 0 +0.54(+6.13%)
May 16, 2013 8.990 9.080 8.730 8.810 52,459 -0.20(-2.22%)
May 15, 2013 8.910 9.150 8.801 9.010 0 -0.51(-5.36%)
May 13, 2013 9.620 9.660 9.420 9.520 0 +0.04(+0.42%)
May 10, 2013 9.560 9.760 9.350 9.480 0 -0.30(-3.07%)
May 09, 2013 9.760 9.900 9.700 9.780 0 -0.01(-0.10%)
May 08, 2013 9.600 9.910 9.500 9.790 0 +0.24(+2.51%)
May 07, 2013 9.480 9.580 9.330 9.550 0 +0.07(+0.74%)
May 06, 2013 9.500 9.654 9.320 9.480 0 +0.21(+2.27%)
May 03, 2013 9.320 9.370 9.200 9.270 0 -0.05(-0.54%)
May 02, 2013 9.250 9.360 9.110 9.320 0 +0.11(+1.19%)
May 01, 2013 9.225 9.270 9.000 9.210 0 -0.01(-0.11%)
Apr 30, 2013 8.660 9.250 8.660 9.220 0 +0.63(+7.33%)
Apr 29, 2013 8.590 8.890 8.490 8.590 92,378 +0.14(+1.66%)
Apr 26, 2013 8.600 8.530 8.450 8.450 126,994 -0.08(-0.94%)
Apr 25, 2013 8.780 8.800 8.510 8.530 48,856 -0.18(-2.07%)
Apr 24, 2013 8.980 8.980 8.640 8.710 0 -0.11(-1.25%)
Apr 23, 2013 8.860 9.140 8.800 8.820 96,659 -0.03(-0.34%)
Apr 22, 2013 8.960 9.020 8.710 8.850 22,039 -0.07(-0.78%)
Apr 19, 2013 8.740 9.149 8.670 8.920 66,927 +0.24(+2.76%)
Apr 18, 2013 8.720 8.720 8.600 8.680 12,305 -0.04(-0.46%)
Apr 17, 2013 8.920 8.960 8.400 8.720 64,204 -0.29(-3.22%)
Apr 16, 2013 8.750 9.150 8.750 9.010 48,252 +0.28(+3.21%)
Apr 15, 2013 9.020 9.020 8.250 8.730 138,224 -0.27(-3.00%)
Apr 12, 2013 9.400 9.505 8.800 9.000 161,108 -0.34(-3.64%)
Apr 11, 2013 9.570 9.570 9.160 9.340 49,032 -0.17(-1.79%)
Apr 10, 2013 9.130 9.640 9.130 9.510 118,799 +0.35(+3.82%)
Apr 09, 2013 9.110 9.293 9.020 9.160 76,107 +0.04(+0.44%)
Apr 08, 2013 9.180 9.180 9.040 9.120 43,483 +0.03(+0.33%)
Apr 05, 2013 9.170 9.180 9.020 9.090 52,582 -0.13(-1.41%)
Apr 04, 2013 9.210 9.410 8.920 9.220 83,978 -0.03(-0.32%)
Apr 03, 2013 9.620 9.620 9.170 9.250 65,656 -0.27(-2.84%)
Apr 02, 2013 10.03 10.18 9.400 9.520 106,549 -0.55(-5.46%)
Apr 01, 2013 10.40 10.46 9.990 10.07 85,401 -0.44(-4.19%)
Mar 28, 2013 10.10 10.59 10.02 10.51 80,306 +0.35(+3.44%)
Mar 27, 2013 10.21 10.28 9.935 10.16 36,500 -0.15(-1.45%)
Mar 26, 2013 10.10 10.36 10.00 10.31 48,052 +0.33(+3.31%)
Mar 25, 2013 10.25 10.36 9.500 9.980 106,977 -0.22(-2.16%)
Mar 22, 2013 10.25 10.40 10.15 10.20 61,361 -0.09(-0.87%)
Mar 21, 2013 10.80 10.81 10.12 10.29 57,397 -0.39(-3.65%)
Mar 20, 2013 11.06 11.06 10.40 10.68 116,045 -0.24(-2.20%)
Mar 19, 2013 11.38 11.38 10.76 10.92 115,958 -0.18(-1.62%)
Mar 18, 2013 11.40 11.40 10.80 11.10 241,766 +0.44(+4.13%)
Mar 15, 2013 10.20 10.66 10.17 10.66 104,604 +0.36(+3.50%)
Mar 14, 2013 10.46 10.55 10.15 10.30 103,711 -0.18(-1.72%)
Mar 13, 2013 10.74 10.82 10.13 10.48 110,299 -0.28(-2.60%)
Mar 12, 2013 10.64 11.00 10.30 10.76 147,404 +0.20(+1.89%)
Mar 11, 2013 10.10 10.71 10.10 10.56 217,846 +0.51(+5.07%)
Mar 08, 2013 9.650 10.05 9.560 10.05 188,549 +0.38(+3.93%)
Mar 07, 2013 9.500 9.750 9.010 9.670 282,142 +0.22(+2.33%)
Mar 06, 2013 9.550 9.621 9.350 9.450 39,702 -0.05(-0.53%)
Mar 05, 2013 9.660 9.760 9.410 9.500 60,045 -0.15(-1.55%)
Mar 04, 2013 9.000 9.750 9.000 9.650 132,242 +0.66(+7.34%)
Mar 01, 2013 8.900 9.000 8.780 8.990 34,833 +0.10(+1.12%)
Feb 28, 2013 8.750 8.970 8.750 8.890 24,508 +0.12(+1.37%)
Feb 27, 2013 8.950 9.000 8.690 8.770 93,550 -0.20(-2.23%)
Feb 26, 2013 9.180 9.180 8.970 8.970 84,183 -0.03(-0.33%)
Feb 22, 2013 8.900 9.050 8.850 9.000 72,685 +0.10(+1.12%)
Feb 21, 2013 8.750 8.943 8.660 8.900 29,615 +0.12(+1.37%)
Feb 20, 2013 8.800 8.830 8.610 8.780 47,383 -0.02(-0.23%)
Feb 19, 2013 8.730 8.837 8.660 8.800 55,162 +0.01(+0.11%)
Feb 15, 2013 8.700 8.870 8.460 8.790 68,242 +0.04(+0.46%)
Feb 14, 2013 8.050 8.750 8.050 8.750 197,664 +0.98(+12.61%)
Feb 13, 2013 7.880 7.980 7.760 7.770 57,282 -0.10(-1.27%)
Feb 12, 2013 7.840 8.000 7.820 7.870 36,973 +0.04(+0.51%)
Feb 11, 2013 7.920 8.015 7.695 7.830 13,949 -0.06(-0.76%)
Feb 08, 2013 7.970 8.000 7.840 7.890 21,483 -0.12(-1.50%)
Feb 07, 2013 7.950 8.110 7.890 8.010 28,687 +0.03(+0.38%)
Feb 06, 2013 7.940 8.139 7.940 7.980 14,306 -0.02(-0.25%)
Feb 04, 2013 8.050 8.108 7.960 8.000 11,445 -0.11(-1.36%)
Feb 01, 2013 8.000 8.179 7.920 8.110 99,976 +0.09(+1.12%)
Jan 31, 2013 7.870 8.200 7.840 8.020 159,233 +0.15(+1.91%)
Jan 30, 2013 7.850 7.880 7.770 7.870 3,558 -0.02(-0.25%)
Jan 29, 2013 7.940 8.040 7.730 7.890 33,699 -0.02(-0.25%)
Jan 28, 2013 7.910 8.002 7.840 7.910 18,216 +0.05(+0.64%)
Jan 25, 2013 7.960 8.030 7.850 7.860 9,700 -0.08(-1.01%)
Jan 24, 2013 7.790 8.100 7.750 7.940 20,810 -0.02(-0.25%)
Jan 23, 2013 8.000 8.147 7.860 7.960 146,437 -0.14(-1.73%)
Jan 22, 2013 8.030 8.250 8.030 8.100 297,306 +0.21(+2.66%)
Jan 18, 2013 7.860 7.950 7.850 7.890 21,532 +0.00(+0.04%)
Jan 17, 2013 7.940 7.940 7.810 7.887 5,339 -0.01(-0.17%)
Jan 16, 2013 7.910 7.980 7.820 7.900 18,516 -0.01(-0.13%)
Jan 15, 2013 7.800 7.999 7.750 7.910 25,437 +0.14(+1.80%)
Jan 14, 2013 7.740 7.780 7.640 7.770 69,239 +0.27(+3.60%)
Jan 11, 2013 7.780 7.850 7.500 7.500 601,081 -0.67(-8.20%)
Jan 10, 2013 8.040 8.250 7.966 8.170 9,771 +0.11(+1.36%)
Jan 09, 2013 8.120 8.170 8.060 8.060 3,880 -0.15(-1.83%)
Jan 08, 2013 8.190 8.220 7.960 8.210 9,742 +0.06(+0.74%)
Jan 07, 2013 8.110 8.150 7.910 8.150 12,667 +0.07(+0.87%)
Jan 04, 2013 7.960 8.080 7.924 8.080 2,148 +0.00(+0.00%)
Jan 03, 2013 8.150 8.150 7.910 8.080 29,997 -0.01(-0.12%)
Jan 02, 2013 7.790 8.145 7.750 8.090 24,158 +0.20(+2.49%)
Dec 31, 2012 7.700 7.925 7.600 7.894 8,250 +0.19(+2.51%)
Dec 28, 2012 7.560 7.710 7.560 7.700 3,050 -0.10(-1.28%)
Dec 27, 2012 7.740 7.800 7.652 7.800 3,985 +0.08(+1.04%)
Dec 26, 2012 7.670 7.750 7.630 7.720 6,200 +0.12(+1.58%)
Dec 24, 2012 7.920 7.990 7.500 7.600 25,254 -0.16(-2.06%)
Dec 21, 2012 7.950 7.950 7.610 7.760 70,659 -0.21(-2.63%)
Dec 20, 2012 7.400 7.970 7.400 7.970 24,285 +0.51(+6.84%)
Dec 19, 2012 7.380 7.470 7.270 7.460 12,256 +0.15(+2.05%)
Dec 18, 2012 7.440 7.450 7.310 7.310 10,125 +0.09(+1.25%)
Dec 17, 2012 7.250 7.441 7.180 7.220 4,975 +0.05(+0.70%)
Dec 14, 2012 7.100 7.450 6.992 7.170 24,676 +0.15(+2.14%)
Dec 13, 2012 6.960 7.041 6.930 7.020 13,832 -0.01(-0.16%)
Dec 12, 2012 7.040 7.130 6.850 7.031 44,577 -0.01(-0.13%)
Dec 11, 2012 7.250 7.250 6.810 7.040 41,077 -0.20(-2.76%)
Dec 10, 2012 7.270 7.410 7.050 7.240 25,931 +0.04(+0.56%)
Dec 07, 2012 7.400 7.400 7.200 7.200 88,079 -0.27(-3.67%)
Dec 06, 2012 7.310 7.480 7.280 7.474 7,682 +0.21(+2.95%)
Dec 05, 2012 7.300 7.350 7.210 7.260 14,076 -0.09(-1.22%)
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.