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 -0.0100 (-2.38%)
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 (%)
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%)
May 01, 2015 4.520 4.860 4.450 4.550 164,525 +0.02(+0.44%)
Apr 30, 2015 4.480 4.540 4.480 4.530 44,720 +0.03(+0.67%)
Apr 29, 2015 4.480 4.550 4.450 4.500 39,156 +0.03(+0.67%)
Apr 28, 2015 4.420 4.500 4.390 4.470 29,443 +0.02(+0.45%)
Apr 27, 2015 4.490 4.560 4.370 4.450 36,315 -0.06(-1.33%)
Apr 24, 2015 4.360 4.610 4.360 4.510 8,136 +0.01(+0.22%)
Apr 23, 2015 4.420 4.557 4.420 4.500 11,381 +0.05(+1.12%)
Apr 22, 2015 4.650 4.680 4.350 4.450 87,851 -0.20(-4.30%)
Apr 21, 2015 4.620 4.710 4.600 4.650 35,015 +0.01(+0.22%)
Apr 20, 2015 4.650 4.730 4.610 4.640 27,498 -0.01(-0.22%)
Apr 17, 2015 4.840 4.840 4.600 4.650 77,432 -0.18(-3.73%)
Apr 16, 2015 4.750 4.940 4.750 4.830 61,578 +0.04(+0.84%)
Apr 15, 2015 4.820 4.820 4.714 4.790 21,271 +0.01(+0.21%)
Apr 14, 2015 4.790 4.790 4.690 4.780 46,207 +0.03(+0.63%)
Apr 13, 2015 4.740 4.820 4.625 4.750 79,440 +0.04(+0.85%)
Apr 10, 2015 4.580 4.800 4.530 4.710 140,800 +0.17(+3.63%)
Apr 09, 2015 4.500 4.590 4.490 4.545 23,100 +0.03(+0.55%)
Apr 08, 2015 4.606 4.702 4.470 4.520 76,122 -0.09(-1.95%)
Apr 07, 2015 4.440 4.689 4.430 4.610 35,667 +0.16(+3.60%)
Apr 06, 2015 4.550 4.670 4.450 4.450 65,304 -0.16(-3.47%)
Apr 02, 2015 4.500 4.610 4.610 4.610 79,900 +0.11(+2.44%)
Apr 01, 2015 4.700 4.730 4.460 4.500 54,921 -0.12(-2.60%)
Mar 31, 2015 4.530 4.720 4.490 4.620 44,497 +0.09(+1.99%)
Mar 30, 2015 4.380 4.550 4.380 4.530 34,701 +0.18(+4.14%)
Mar 27, 2015 4.319 4.450 4.319 4.350 21,269 +0.05(+1.16%)
Mar 26, 2015 4.250 4.330 4.250 4.300 20,771 +0.04(+0.94%)
Mar 25, 2015 4.440 4.500 4.221 4.260 67,091 -0.14(-3.18%)
Mar 24, 2015 4.460 4.490 4.400 4.400 47,583 -0.02(-0.45%)
Mar 23, 2015 4.290 4.520 4.290 4.420 80,210 +0.15(+3.52%)
Mar 20, 2015 4.360 4.460 4.270 4.270 96,647 -0.08(-1.84%)
Mar 19, 2015 4.220 4.457 4.200 4.350 73,864 +0.16(+3.82%)
Mar 18, 2015 4.180 4.200 4.080 4.190 59,055 +0.07(+1.70%)
Mar 17, 2015 4.180 4.240 4.120 4.120 162,873 -0.02(-0.48%)
Mar 16, 2015 4.100 4.253 3.870 4.140 241,898 +0.03(+0.73%)
Mar 13, 2015 4.260 4.300 4.090 4.110 70,589 -0.15(-3.52%)
Mar 12, 2015 4.170 4.280 4.100 4.260 70,162 +0.13(+3.15%)
Mar 11, 2015 4.250 4.274 4.090 4.130 109,167 -0.10(-2.36%)
Mar 10, 2015 4.350 4.371 4.100 4.230 116,462 -0.18(-4.08%)
Mar 09, 2015 4.610 4.610 4.340 4.410 50,748 -0.21(-4.55%)
Mar 06, 2015 4.640 4.640 4.510 4.620 77,514 +0.01(+0.22%)
Mar 05, 2015 4.590 4.650 4.406 4.610 121,755 +0.05(+1.10%)
Mar 04, 2015 4.670 4.670 4.485 4.560 99,304 -0.11(-2.36%)
Mar 03, 2015 4.480 4.700 4.410 4.670 122,736 +0.20(+4.47%)
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.