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 (%)
Apr 30, 2012 6.590 6.590 6.221 6.380 48,504 -0.17(-2.60%)
Apr 27, 2012 6.370 6.580 6.280 6.550 17,255 +0.10(+1.55%)
Apr 26, 2012 6.280 6.450 6.240 6.450 26,700 +0.20(+3.20%)
Apr 25, 2012 6.460 6.490 6.210 6.250 51,104 -0.19(-2.95%)
Apr 24, 2012 6.420 6.520 6.070 6.440 24,199 +0.05(+0.78%)
Apr 23, 2012 6.440 6.440 6.180 6.390 25,947 +0.03(+0.47%)
Apr 20, 2012 6.300 6.690 6.300 6.360 89,142 +0.12(+1.92%)
Apr 19, 2012 6.230 6.450 6.100 6.240 35,759 +0.04(+0.65%)
Apr 18, 2012 5.880 6.330 5.865 6.200 153,819 +0.38(+6.53%)
Apr 17, 2012 5.800 5.820 5.800 5.820 1,771 +0.00(+0.00%)
Apr 16, 2012 5.790 5.830 5.740 5.820 25,546 -0.01(-0.17%)
Apr 13, 2012 5.790 5.870 5.750 5.830 57,550 -0.02(-0.34%)
Apr 12, 2012 5.850 5.850 5.800 5.850 5,700 +0.01(+0.17%)
Apr 11, 2012 5.700 5.940 5.700 5.840 15,869 +0.16(+2.82%)
Apr 10, 2012 5.860 5.860 5.620 5.680 34,650 -0.12(-2.07%)
Apr 09, 2012 5.870 5.940 5.780 5.800 28,670 -0.11(-1.86%)
Apr 05, 2012 5.940 5.970 5.780 5.910 24,300 -0.03(-0.51%)
Apr 04, 2012 6.000 6.000 5.880 5.940 30,001 -0.07(-1.16%)
Apr 03, 2012 5.870 6.010 5.850 6.010 73,633 +0.18(+3.09%)
Apr 02, 2012 5.750 6.000 5.750 5.830 54,076 +0.18(+3.19%)
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%)
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.