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, 2015 4.580 4.610 4.320 4.470 94,838 -0.07(-1.54%)
Jul 30, 2015 4.600 4.630 4.520 4.540 5,563 -0.04(-0.87%)
Jul 29, 2015 4.530 4.610 4.504 4.580 14,847 -0.03(-0.65%)
Jul 28, 2015 4.500 4.610 4.500 4.610 80,666 +0.18(+4.06%)
Jul 27, 2015 4.630 4.670 4.380 4.430 82,807 -0.25(-5.34%)
Jul 24, 2015 4.660 4.740 4.590 4.680 29,163 -0.01(-0.21%)
Jul 23, 2015 4.830 4.970 4.650 4.690 35,562 -0.15(-3.10%)
Jul 22, 2015 4.830 4.970 4.800 4.840 34,634 -0.02(-0.41%)
Jul 21, 2015 4.830 4.920 4.830 4.860 14,458 +0.01(+0.21%)
Jul 20, 2015 4.810 4.925 4.680 4.850 57,240 +0.05(+1.04%)
Jul 17, 2015 4.800 4.894 4.730 4.800 73,022 -0.15(-3.03%)
Jul 16, 2015 4.780 4.980 4.770 4.950 47,804 +0.19(+3.99%)
Jul 15, 2015 4.910 4.910 4.750 4.760 37,608 -0.14(-2.86%)
Jul 14, 2015 4.970 4.970 4.846 4.900 20,548 +0.02(+0.41%)
Jul 13, 2015 4.670 4.960 4.670 4.880 69,691 +0.23(+4.95%)
Jul 10, 2015 4.570 4.850 4.570 4.650 20,843 +0.07(+1.53%)
Jul 09, 2015 4.500 4.590 4.500 4.580 18,527 +0.08(+1.78%)
Jul 08, 2015 4.740 4.790 4.500 4.500 101,545 -0.29(-6.05%)
Jul 07, 2015 4.900 4.900 4.770 4.790 24,474 -0.10(-2.04%)
Jul 06, 2015 4.840 4.950 4.840 4.890 22,337 +0.10(+2.09%)
Jul 02, 2015 4.750 4.790 4.790 4.790 53,900 +0.07(+1.48%)
Jul 01, 2015 4.810 4.920 4.720 4.720 85,249 -0.16(-3.28%)
Jun 30, 2015 4.930 4.960 4.870 4.880 31,338 -0.03(-0.61%)
Jun 29, 2015 5.090 5.165 4.900 4.910 90,110 -0.25(-4.84%)
Jun 26, 2015 4.950 5.160 4.950 5.160 56,120 +0.25(+5.09%)
Jun 25, 2015 5.020 5.100 4.900 4.910 30,567 -0.06(-1.21%)
Jun 24, 2015 5.010 5.175 4.970 4.970 76,806 -0.12(-2.26%)
Jun 23, 2015 4.880 5.200 4.661 5.085 91,903 +0.29(+6.16%)
Jun 22, 2015 5.100 5.175 4.600 4.790 186,614 -0.33(-6.44%)
Jun 19, 2015 5.180 5.280 5.040 5.120 95,608 -0.12(-2.29%)
Jun 18, 2015 5.280 5.300 5.165 5.240 68,850 +0.02(+0.38%)
Jun 17, 2015 5.200 5.290 5.150 5.220 101,372 +0.05(+0.97%)
Jun 16, 2015 5.100 5.310 5.060 5.170 196,447 +0.04(+0.78%)
Jun 15, 2015 5.020 5.140 4.944 5.130 53,408 +0.03(+0.59%)
Jun 12, 2015 5.020 5.150 5.020 5.100 97,241 +0.11(+2.20%)
Jun 11, 2015 4.960 5.100 4.950 4.990 71,671 +0.05(+1.01%)
Jun 10, 2015 5.000 5.130 4.920 4.940 86,301 -0.04(-0.80%)
Jun 09, 2015 5.010 5.250 4.920 4.980 162,335 -0.03(-0.60%)
Jun 08, 2015 5.000 5.100 4.920 5.010 189,813 +0.04(+0.80%)
Jun 05, 2015 4.750 5.000 4.750 4.970 141,470 +0.12(+2.47%)
Jun 04, 2015 4.810 5.000 4.750 4.850 146,752 +0.01(+0.21%)
Jun 03, 2015 4.720 4.950 4.720 4.840 172,900 +0.10(+2.11%)
Jun 02, 2015 4.690 4.810 4.620 4.740 30,735 +0.02(+0.42%)
Jun 01, 2015 4.480 4.800 4.433 4.720 148,863 +0.23(+5.24%)
May 29, 2015 4.470 4.500 4.420 4.485 25,615 -0.01(-0.33%)
May 28, 2015 4.490 4.550 4.430 4.500 34,614 +0.03(+0.67%)
May 27, 2015 4.500 4.540 4.400 4.470 54,043 +0.01(+0.22%)
May 26, 2015 4.500 4.550 4.350 4.460 120,966 +0.06(+1.36%)
May 22, 2015 4.340 4.400 4.400 4.400 63,400 +0.09(+2.09%)
May 21, 2015 4.650 4.735 4.210 4.310 230,172 -0.33(-7.11%)
May 20, 2015 4.710 4.780 4.640 4.640 100,006 -0.06(-1.28%)
May 19, 2015 4.830 4.830 4.510 4.700 99,572 -0.08(-1.67%)
May 18, 2015 5.000 5.000 4.750 4.780 179,625 -0.21(-4.21%)
May 15, 2015 5.550 5.550 4.760 4.990 426,093 +0.16(+3.31%)
May 14, 2015 4.760 4.920 4.710 4.830 111,772 +0.08(+1.68%)
May 13, 2015 4.630 4.750 4.570 4.750 85,766 +0.12(+2.59%)
May 12, 2015 4.600 4.640 4.550 4.630 12,961 +0.00(+0.00%)
May 11, 2015 4.630 4.680 4.520 4.630 46,767 -0.00(-0.11%)
May 08, 2015 4.350 4.640 4.350 4.635 97,163 +0.30(+7.04%)
May 07, 2015 4.310 4.350 4.160 4.330 33,619 +0.10(+2.36%)
May 06, 2015 4.150 4.340 4.080 4.230 49,810 +0.06(+1.44%)
May 05, 2015 4.370 4.390 4.050 4.170 141,350 -0.22(-5.12%)
May 04, 2015 4.590 4.590 4.340 4.395 81,805 -0.16(-3.41%)
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.