Skip to main content

S&W Seed Company (NQ: SANW )

0.4720 +0.0120 (+2.61%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 5.710 5.838 5.610 5.650 5,476 -0.03(-0.53%)
Mar 29, 2012 5.730 5.800 5.560 5.680 27,677 -0.08(-1.39%)
Mar 28, 2012 5.790 5.870 5.740 5.760 4,400 -0.01(-0.17%)
Mar 27, 2012 5.830 5.870 5.740 5.770 17,248 -0.03(-0.52%)
Mar 26, 2012 5.850 6.010 5.740 5.800 39,098 -0.07(-1.19%)
Mar 23, 2012 5.830 5.914 5.800 5.870 26,325 +0.06(+1.03%)
Mar 22, 2012 5.740 5.900 5.740 5.810 31,239 +0.08(+1.40%)
Mar 21, 2012 5.843 5.879 5.650 5.730 35,311 -0.21(-3.54%)
Mar 20, 2012 5.980 5.990 5.930 5.940 4,316 -0.04(-0.67%)
Mar 19, 2012 6.010 6.095 5.890 5.980 41,803 -0.10(-1.64%)
Mar 16, 2012 6.010 6.210 5.950 6.080 53,805 -0.04(-0.65%)
Mar 15, 2012 6.110 6.200 6.100 6.120 24,660 +0.02(+0.33%)
Mar 14, 2012 6.180 6.190 5.985 6.100 57,584 -0.04(-0.65%)
Mar 13, 2012 5.990 6.150 5.990 6.140 54,693 +0.19(+3.19%)
Mar 12, 2012 5.940 6.000 5.900 5.950 41,396 +0.03(+0.51%)
Mar 09, 2012 5.800 5.920 5.800 5.920 18,059 +0.08(+1.37%)
Mar 08, 2012 5.780 5.899 5.750 5.840 24,084 +0.07(+1.21%)
Mar 07, 2012 5.820 5.950 5.750 5.770 56,602 -0.04(-0.69%)
Mar 06, 2012 5.570 5.920 5.552 5.810 76,303 +0.24(+4.40%)
Mar 05, 2012 5.650 6.180 5.510 5.565 280,991 -0.01(-0.27%)
Mar 02, 2012 5.650 5.650 5.500 5.580 27,186 -0.06(-1.06%)
Mar 01, 2012 5.750 5.750 5.500 5.640 25,003 -0.09(-1.57%)
Feb 29, 2012 5.810 5.830 5.670 5.730 18,230 -0.12(-2.05%)
Feb 28, 2012 5.860 5.870 5.760 5.850 19,890 -0.04(-0.68%)
Feb 27, 2012 5.950 5.990 5.810 5.890 37,157 +0.02(+0.34%)
Feb 24, 2012 5.900 5.950 5.720 5.870 31,974 +0.03(+0.51%)
Feb 23, 2012 5.600 5.936 5.550 5.840 108,109 +0.35(+6.38%)
Feb 22, 2012 5.550 5.600 5.450 5.490 36,297 -0.07(-1.31%)
Feb 21, 2012 5.700 5.700 5.500 5.563 37,110 -0.14(-2.40%)
Feb 17, 2012 5.690 5.700 5.490 5.700 61,000 +0.13(+2.33%)
Feb 16, 2012 5.550 5.650 5.338 5.570 42,260 +0.07(+1.27%)
Feb 15, 2012 5.240 5.650 5.240 5.500 101,594 +0.28(+5.36%)
Feb 14, 2012 5.370 5.420 5.190 5.220 61,550 -0.18(-3.33%)
Feb 13, 2012 5.340 5.500 5.160 5.400 93,689 +0.12(+2.27%)
Feb 10, 2012 5.200 5.440 4.920 5.280 152,557 +0.08(+1.54%)
Feb 09, 2012 5.230 5.570 5.010 5.200 235,647 +0.05(+0.97%)
Feb 08, 2012 5.490 6.200 5.100 5.150 1,207,247 +0.55(+11.96%)
Feb 07, 2012 4.520 4.680 4.500 4.600 22,251 +0.12(+2.68%)
Feb 06, 2012 4.620 4.620 4.360 4.480 32,088 -0.04(-0.88%)
Feb 03, 2012 4.630 4.650 4.410 4.520 8,350 -0.11(-2.38%)
Feb 02, 2012 4.610 4.660 4.580 4.630 1,800 +0.06(+1.31%)
Feb 01, 2012 4.630 4.770 4.540 4.570 19,168 -0.11(-2.35%)
Jan 31, 2012 4.680 4.680 4.600 4.680 8,600 -0.07(-1.47%)
Jan 30, 2012 4.780 4.840 4.590 4.750 7,991 -0.03(-0.63%)
Jan 27, 2012 4.510 4.780 4.500 4.780 10,132 +0.08(+1.70%)
Jan 26, 2012 4.600 4.700 4.580 4.700 18,551 +0.08(+1.73%)
Jan 25, 2012 4.637 4.650 4.620 4.620 3,600 -0.02(-0.43%)
Jan 24, 2012 4.630 4.640 4.510 4.640 4,896 +0.04(+0.87%)
Jan 23, 2012 4.570 4.650 4.510 4.600 8,240 +0.01(+0.22%)
Jan 20, 2012 4.400 4.590 4.300 4.590 22,600 +0.12(+2.68%)
Jan 19, 2012 4.540 4.540 4.410 4.470 8,770 -0.13(-2.83%)
Jan 18, 2012 4.640 4.650 4.550 4.600 3,050 -0.05(-1.08%)
Jan 17, 2012 4.670 4.670 4.360 4.650 33,669 -0.09(-1.90%)
Jan 13, 2012 4.700 4.750 4.600 4.740 11,400 -0.08(-1.66%)
Jan 12, 2012 4.700 4.820 4.700 4.820 14,216 +0.13(+2.77%)
Jan 11, 2012 4.630 4.750 4.630 4.690 5,705 +0.12(+2.63%)
Jan 10, 2012 4.510 4.619 4.427 4.570 20,350 +0.08(+1.78%)
Jan 09, 2012 4.310 4.490 4.310 4.490 4,680 +0.10(+2.28%)
Jan 06, 2012 4.260 4.400 4.140 4.390 12,209 -0.01(-0.23%)
Jan 05, 2012 4.210 4.460 4.210 4.400 19,990 +0.15(+3.53%)
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.