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 (%)
Mar 31, 2022 2.210 2.236 2.120 2.130 107,582 -0.08(-3.62%)
Mar 30, 2022 2.160 2.260 2.060 2.210 339,485 +0.05(+2.31%)
Mar 29, 2022 2.180 2.191 2.110 2.160 431,353 -0.08(-3.79%)
Mar 28, 2022 2.500 2.540 2.210 2.245 468,625 -0.25(-9.84%)
Mar 25, 2022 2.510 2.730 2.450 2.490 1,144,983 +0.04(+1.63%)
Mar 24, 2022 2.250 2.485 2.250 2.450 622,099 +0.23(+10.36%)
Mar 23, 2022 2.140 2.290 2.100 2.220 554,142 +0.10(+4.72%)
Mar 22, 2022 2.050 2.140 2.040 2.120 321,245 +0.10(+4.95%)
Mar 21, 2022 2.000 2.100 1.990 2.020 402,673 +0.03(+1.51%)
Mar 18, 2022 2.000 2.020 1.970 1.990 271,477 -0.03(-1.49%)
Mar 17, 2022 1.850 2.080 1.850 2.020 494,827 +0.18(+9.78%)
Mar 16, 2022 2.030 2.040 1.760 1.840 1,263,560 -0.23(-11.11%)
Mar 15, 2022 2.180 2.180 2.050 2.070 673,724 -0.11(-5.05%)
Mar 14, 2022 2.370 2.430 2.110 2.180 1,148,083 -0.13(-5.63%)
Mar 11, 2022 2.390 2.390 2.190 2.310 827,190 -0.14(-5.71%)
Mar 10, 2022 2.280 2.610 2.280 2.450 4,448,438 +0.12(+5.15%)
Mar 09, 2022 2.480 2.550 2.280 2.330 531,342 -0.06(-2.51%)
Mar 08, 2022 2.400 2.680 2.170 2.390 1,437,352 +0.06(+2.58%)
Mar 07, 2022 2.290 2.400 2.245 2.330 395,965 +0.05(+2.19%)
Mar 04, 2022 2.300 2.400 2.070 2.280 632,126 -0.02(-0.87%)
Mar 03, 2022 2.339 2.380 2.250 2.300 513,061 +0.02(+0.88%)
Mar 02, 2022 2.290 2.323 2.260 2.280 82,340 +0.02(+0.88%)
Mar 01, 2022 2.320 2.330 2.200 2.260 129,980 -0.04(-1.74%)
Feb 28, 2022 2.235 2.355 2.230 2.300 463,857 +0.07(+3.14%)
Feb 25, 2022 2.181 2.275 2.220 2.230 43,288 -0.01(-0.45%)
Feb 24, 2022 2.140 2.240 2.110 2.240 15,500 +0.05(+2.28%)
Feb 23, 2022 2.140 2.230 2.120 2.190 25,593 +0.08(+3.79%)
Feb 22, 2022 2.100 2.130 2.040 2.110 37,191 -0.02(-0.94%)
Feb 18, 2022 2.130 0 -0.03(-1.39%)
Feb 17, 2022 2.240 2.268 2.120 2.160 65,924 -0.11(-4.85%)
Feb 16, 2022 2.250 2.337 2.240 2.270 44,965 +0.01(+0.44%)
Feb 15, 2022 2.250 2.280 2.230 2.260 12,202 +0.03(+1.35%)
Feb 14, 2022 2.350 2.350 2.230 2.230 30,145 -0.13(-5.51%)
Feb 11, 2022 2.350 2.370 2.240 2.360 30,300 +0.01(+0.43%)
Feb 10, 2022 2.500 2.550 2.270 2.350 156,339 -0.03(-1.26%)
Feb 09, 2022 2.340 2.400 2.340 2.380 33,253 +0.01(+0.42%)
Feb 08, 2022 2.310 2.380 2.310 2.370 11,617 +0.03(+1.28%)
Feb 07, 2022 2.340 2.400 2.270 2.340 42,799 +0.03(+1.30%)
Feb 04, 2022 2.330 2.350 2.300 2.310 16,532 +0.05(+2.21%)
Feb 03, 2022 2.310 2.250 2.260 61,463 -0.05(-2.16%)
Feb 02, 2022 2.300 2.350 2.260 2.310 14,472 -0.04(-1.70%)
Feb 01, 2022 2.290 2.350 2.290 2.350 30,331 +0.03(+1.29%)
Jan 31, 2022 2.330 2.360 2.270 2.320 50,036 +0.03(+1.31%)
Jan 28, 2022 2.290 2.340 2.250 2.290 50,628 +0.00(+0.00%)
Jan 27, 2022 2.270 2.300 2.250 2.290 73,448 +0.02(+0.88%)
Jan 26, 2022 2.340 2.450 2.260 2.270 42,406 -0.08(-3.40%)
Jan 25, 2022 2.340 2.373 2.280 2.350 34,834 +0.00(+0.00%)
Jan 24, 2022 2.370 2.390 2.320 2.350 34,837 -0.02(-0.84%)
Jan 21, 2022 2.400 2.450 2.370 2.370 37,249 -0.06(-2.67%)
Jan 20, 2022 2.418 2.460 2.400 2.435 52,796 +0.02(+0.62%)
Jan 19, 2022 2.410 2.450 2.380 2.420 24,640 -0.01(-0.41%)
Jan 18, 2022 2.490 2.490 2.400 2.430 18,247 -0.05(-2.02%)
Jan 14, 2022 2.480 0 +0.05(+2.06%)
Jan 13, 2022 2.380 2.440 2.340 2.430 77,309 +0.08(+3.40%)
Jan 12, 2022 2.410 2.430 2.320 2.350 81,709 -0.04(-1.67%)
Jan 11, 2022 2.490 2.510 2.390 2.390 127,383 -0.07(-2.85%)
Jan 10, 2022 2.570 2.580 2.450 2.460 165,724 -0.12(-4.65%)
Jan 07, 2022 2.560 2.650 2.510 2.580 51,482 +0.05(+1.98%)
Jan 06, 2022 2.750 2.750 2.500 2.530 81,885 -0.14(-5.24%)
Jan 05, 2022 2.730 2.900 2.600 2.670 116,442 -0.04(-1.48%)
Jan 04, 2022 2.750 2.800 2.650 2.710 71,578 +0.00(+0.00%)
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.