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

S&W Seed Company (NQ: SANW )

0.4200 +0.0006 (+0.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 31, 2019 2.980 3.020 2.894 2.950 46,100 -0.03(-1.01%)
May 30, 2019 2.980 2.980 2.950 2.980 7,341 +0.00(+0.00%)
May 29, 2019 2.870 2.991 2.800 2.980 52,081 +0.07(+2.41%)
May 28, 2019 2.670 2.940 2.670 2.910 69,080 +0.22(+8.18%)
May 24, 2019 2.900 2.945 2.540 2.690 157,600 -0.25(-8.50%)
May 23, 2019 2.950 3.000 2.793 2.940 272,018 +0.44(+17.60%)
May 22, 2019 2.460 2.540 2.460 2.500 29,447 +0.00(+0.00%)
May 21, 2019 2.470 2.500 2.460 2.500 4,844 +0.15(+6.38%)
May 20, 2019 2.350 2.350 2.331 2.350 10,336 -0.02(-0.84%)
May 17, 2019 2.450 2.450 2.320 2.370 31,900 -0.11(-4.34%)
May 16, 2019 2.450 2.500 2.450 2.478 13,646 +0.03(+1.12%)
May 15, 2019 2.400 2.480 2.400 2.450 4,649 -0.04(-1.61%)
May 14, 2019 2.560 2.560 2.400 2.490 16,676 -0.08(-3.11%)
May 13, 2019 2.510 2.597 2.370 2.570 31,505 +0.02(+0.78%)
May 10, 2019 2.510 2.927 2.510 2.550 74,000 -0.08(-3.04%)
May 09, 2019 2.623 2.892 2.620 2.630 89,195 -0.22(-7.72%)
May 08, 2019 2.860 2.910 2.725 2.850 20,750 -0.11(-3.72%)
May 07, 2019 2.940 2.970 2.730 2.960 67,063 +0.03(+1.02%)
May 06, 2019 2.940 2.990 2.930 2.930 9,042 +0.01(+0.34%)
May 03, 2019 2.940 2.950 2.900 2.920 6,000 -0.02(-0.68%)
May 02, 2019 2.910 2.970 2.900 2.940 11,727 -0.03(-1.01%)
May 01, 2019 2.900 2.970 2.900 2.970 1,325 +0.03(+1.02%)
Apr 30, 2019 2.900 2.954 2.900 2.940 3,492 +0.06(+2.08%)
Apr 29, 2019 2.870 2.910 2.870 2.880 1,196 +0.01(+0.35%)
Apr 26, 2019 2.880 2.900 2.750 2.870 3,500 +0.03(+1.06%)
Apr 25, 2019 2.930 2.930 2.816 2.840 2,713 +0.02(+0.71%)
Apr 24, 2019 2.890 2.970 2.820 2.820 2,884 -0.14(-4.73%)
Apr 23, 2019 2.850 2.990 2.720 2.960 8,097 +0.06(+2.07%)
Apr 22, 2019 2.980 2.980 2.820 2.900 31,298 -0.09(-3.01%)
Apr 18, 2019 2.820 2.990 2.780 2.990 13,600 +0.19(+6.79%)
Apr 17, 2019 2.550 2.840 2.550 2.800 30,036 +0.30(+12.00%)
Apr 16, 2019 2.500 2.500 2.485 2.500 39,701 -0.01(-0.40%)
Apr 15, 2019 2.500 2.580 2.500 2.510 13,078 +0.04(+1.62%)
Apr 12, 2019 2.580 2.595 2.470 2.470 3,600 +0.02(+0.82%)
Apr 11, 2019 2.420 2.640 2.410 2.450 17,227 +0.01(+0.41%)
Apr 10, 2019 2.560 2.560 2.402 2.440 41,316 -0.13(-5.06%)
Apr 09, 2019 2.630 2.650 2.570 2.570 55,627 -0.08(-3.02%)
Apr 08, 2019 2.750 2.750 2.650 2.650 9,568 -0.14(-4.88%)
Apr 05, 2019 2.810 2.820 2.780 2.786 5,600 +0.02(+0.58%)
Apr 04, 2019 2.690 2.800 2.670 2.770 8,197 +0.07(+2.59%)
Apr 03, 2019 2.720 2.780 2.700 2.700 2,568 -0.01(-0.37%)
Apr 02, 2019 2.660 2.710 2.650 2.710 5,012 +0.02(+0.74%)
Apr 01, 2019 2.710 2.737 2.650 2.690 4,784 +0.01(+0.37%)
Mar 29, 2019 2.730 2.760 2.650 2.680 70,500 -0.06(-2.19%)
Mar 28, 2019 2.727 2.750 2.690 2.740 2,088 +0.07(+2.62%)
Mar 27, 2019 2.720 2.740 2.659 2.670 3,494 -0.08(-2.91%)
Mar 26, 2019 2.740 2.750 2.690 2.750 12,779 +0.03(+1.10%)
Mar 25, 2019 2.700 2.750 2.682 2.720 6,843 -0.05(-1.81%)
Mar 22, 2019 2.710 2.773 2.710 2.770 3,800 +0.03(+1.09%)
Mar 21, 2019 2.720 2.790 2.689 2.740 6,818 +0.02(+0.74%)
Mar 20, 2019 2.710 2.810 2.710 2.720 5,630 +0.04(+1.49%)
Mar 19, 2019 2.640 2.830 2.543 2.680 21,305 +0.07(+2.68%)
Mar 18, 2019 2.660 2.716 2.610 2.610 22,550 -0.11(-4.04%)
Mar 15, 2019 2.620 2.727 2.530 2.720 52,300 +0.04(+1.49%)
Mar 14, 2019 2.780 2.850 2.660 2.680 24,841 -0.08(-2.90%)
Mar 13, 2019 2.770 2.890 2.760 2.760 17,663 -0.02(-0.72%)
Mar 12, 2019 2.890 2.946 2.780 2.780 15,396 -0.12(-4.14%)
Mar 11, 2019 2.700 2.900 2.700 2.900 12,502 +0.20(+7.41%)
Mar 08, 2019 2.680 2.870 2.670 2.700 8,800 -0.05(-1.82%)
Mar 07, 2019 2.990 2.990 2.740 2.750 15,351 -0.16(-5.50%)
Mar 06, 2019 2.990 3.070 2.860 2.910 10,494 -0.11(-3.64%)
Mar 05, 2019 3.030 3.030 2.916 3.020 10,596 -0.03(-0.98%)
Mar 04, 2019 3.150 3.150 3.000 3.050 17,801 -0.08(-2.56%)
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.