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, 2018 3.500 3.550 3.500 3.500 37,212 +0.00(+0.00%)
Feb 27, 2018 3.550 3.550 3.500 3.500 36,098 +0.00(+0.00%)
Feb 26, 2018 3.550 3.550 3.500 3.500 45,058 -0.05(-1.41%)
Feb 23, 2018 3.600 3.600 3.500 3.550 54,637 +0.00(+0.00%)
Feb 22, 2018 3.650 3.650 3.500 3.550 39,949 -0.12(-3.40%)
Feb 21, 2018 3.600 3.700 3.600 3.675 35,894 +0.10(+2.80%)
Feb 20, 2018 3.600 3.700 3.550 3.575 62,620 -0.02(-0.69%)
Feb 16, 2018 3.600 3.600 3.600 0 -0.05(-1.37%)
Feb 15, 2018 3.650 3.700 3.550 3.650 38,602 +0.05(+1.39%)
Feb 14, 2018 3.850 3.600 3.600 35,786 -0.20(-5.26%)
Feb 13, 2018 3.710 3.850 3.700 3.800 219,063 +0.15(+4.11%)
Feb 12, 2018 3.600 3.750 3.550 3.650 86,425 +0.07(+2.10%)
Feb 09, 2018 3.619 3.800 3.550 3.575 58,195 -0.27(-7.14%)
Feb 08, 2018 3.750 4.000 3.550 3.850 31,722 -0.10(-2.53%)
Feb 07, 2018 4.000 4.050 4.000 3.950 15,865 +0.00(+0.00%)
Feb 06, 2018 4.000 4.000 3.900 3.950 53,973 -0.08(-1.86%)
Feb 05, 2018 4.200 4.250 4.001 4.025 18,953 -0.17(-4.17%)
Feb 02, 2018 4.179 4.250 4.129 4.200 22,800 -0.05(-1.18%)
Feb 01, 2018 4.200 4.300 4.200 4.250 26,448 +0.00(+0.00%)
Jan 31, 2018 4.200 4.300 3.933 4.250 181,537 +0.05(+1.19%)
Jan 30, 2018 4.250 4.300 4.200 4.200 23,342 -0.10(-2.33%)
Jan 29, 2018 4.300 4.400 4.250 4.300 44,303 +0.00(+0.00%)
Jan 26, 2018 4.100 4.300 4.100 4.300 100,075 +0.20(+4.88%)
Jan 25, 2018 4.150 4.150 4.050 4.100 39,866 +0.00(+0.00%)
Jan 24, 2018 4.050 4.150 4.050 4.100 54,451 +0.05(+1.23%)
Jan 23, 2018 4.050 4.050 4.000 4.050 18,474 +0.05(+1.25%)
Jan 22, 2018 4.000 4.050 4.000 4.000 15,522 -0.05(-1.23%)
Jan 19, 2018 4.000 4.050 4.000 4.050 15,623 +0.05(+1.25%)
Jan 18, 2018 3.950 4.050 3.950 4.000 25,401 +0.00(+0.00%)
Jan 17, 2018 4.000 4.050 4.000 4.000 10,811 -0.03(-0.62%)
Jan 16, 2018 4.000 4.050 3.950 4.025 92,513 +0.08(+1.90%)
Jan 12, 2018 3.950 3.950 3.950 0 -0.08(-1.86%)
Jan 11, 2018 4.000 4.050 4.000 4.025 75,733 +0.00(+0.00%)
Jan 10, 2018 4.000 4.025 3.950 4.025 23,934 +0.00(+0.00%)
Jan 09, 2018 4.050 4.050 3.950 4.025 12,082 -0.02(-0.62%)
Jan 08, 2018 3.950 4.050 3.840 4.050 83,019 +0.15(+3.85%)
Jan 05, 2018 3.950 4.000 3.900 3.900 4,776 -0.10(-2.50%)
Jan 04, 2018 4.000 4.000 3.958 4.000 4,378 +0.00(+0.00%)
Jan 03, 2018 4.000 4.000 3.950 4.000 17,991 +0.05(+1.27%)
Jan 02, 2018 3.900 4.000 3.900 3.950 107,311 +0.05(+1.28%)
Dec 29, 2017 3.900 3.900 3.900 0 -0.02(-0.64%)
Dec 28, 2017 3.950 3.950 3.900 3.925 28,257 +0.02(+0.64%)
Dec 27, 2017 3.775 3.950 3.750 3.900 93,334 +0.15(+4.00%)
Dec 26, 2017 3.600 3.800 3.600 3.750 79,166 +0.10(+2.74%)
Dec 22, 2017 3.500 3.650 3.500 3.650 29,279 +0.20(+5.80%)
Dec 21, 2017 3.500 3.618 3.425 3.450 166,022 -0.05(-1.43%)
Dec 20, 2017 3.500 3.600 3.451 3.500 208,326 -0.05(-1.41%)
Dec 19, 2017 3.550 3.550 3.475 3.550 108,720 +0.00(+0.00%)
Dec 18, 2017 3.400 3.550 3.400 3.550 174,357 +0.20(+5.97%)
Dec 15, 2017 3.300 3.450 3.300 3.350 73,277 +0.05(+1.52%)
Dec 14, 2017 3.250 3.400 3.200 3.300 225,625 +0.10(+3.12%)
Dec 13, 2017 3.200 3.250 3.150 3.200 112,201 -0.05(-1.54%)
Dec 12, 2017 3.163 3.250 3.150 3.250 66,095 +0.05(+1.56%)
Dec 11, 2017 3.200 3.250 3.150 3.200 67,201 +0.00(+0.00%)
Dec 08, 2017 3.207 3.250 3.200 3.200 43,813 -0.05(-1.54%)
Dec 07, 2017 3.200 3.250 3.200 3.250 29,292 +0.05(+1.56%)
Dec 06, 2017 3.350 3.367 3.200 3.200 41,029 -0.07(-2.29%)
Dec 05, 2017 3.400 3.550 3.250 3.275 116,716 -0.18(-5.07%)
Dec 04, 2017 3.500 3.425 3.450 81,706 +0.03(+0.73%)
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.