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 (%)
Jul 31, 2012 4.980 5.010 4.830 5.000 18,795 -0.03(-0.60%)
Jul 30, 2012 5.020 5.077 4.931 5.030 8,028 +0.03(+0.60%)
Jul 27, 2012 4.880 5.190 4.880 5.000 118,095 +0.09(+1.85%)
Jul 26, 2012 5.200 5.200 4.909 4.909 12,527 -0.21(-4.12%)
Jul 25, 2012 5.180 5.203 4.820 5.120 25,710 -0.03(-0.58%)
Jul 24, 2012 5.190 5.200 4.800 5.150 7,647 +0.00(+0.00%)
Jul 23, 2012 5.080 5.200 5.000 5.150 3,990 -0.04(-0.77%)
Jul 20, 2012 5.190 5.240 5.001 5.190 1,872 +0.01(+0.19%)
Jul 19, 2012 5.230 5.270 5.120 5.180 28,646 -0.09(-1.71%)
Jul 18, 2012 5.250 5.340 5.250 5.270 18,152 +0.05(+0.96%)
Jul 17, 2012 5.230 5.230 5.190 5.220 26,900 +0.02(+0.38%)
Jul 16, 2012 5.250 5.360 5.200 5.200 9,505 -0.10(-1.83%)
Jul 13, 2012 5.260 5.350 5.171 5.297 9,805 -0.08(-1.54%)
Jul 12, 2012 5.160 5.380 5.160 5.380 22,399 +0.15(+2.87%)
Jul 11, 2012 5.250 5.250 5.131 5.230 2,416 +0.00(+0.00%)
Jul 10, 2012 5.250 5.250 5.122 5.230 16,754 +0.06(+1.16%)
Jul 09, 2012 5.100 5.310 5.100 5.170 14,729 +0.05(+0.98%)
Jul 06, 2012 5.250 5.255 5.050 5.120 10,790 -0.13(-2.48%)
Jul 05, 2012 5.250 5.400 5.240 5.250 6,655 -0.05(-0.94%)
Jul 03, 2012 5.300 5.300 5.290 5.300 2,000 +0.07(+1.34%)
Jul 02, 2012 5.290 5.340 4.930 5.230 28,415 -0.06(-1.13%)
Jun 29, 2012 5.240 5.461 5.200 5.290 60,352 +0.06(+1.15%)
Jun 28, 2012 5.330 5.540 5.210 5.230 38,549 -0.28(-5.08%)
Jun 27, 2012 5.560 5.630 5.390 5.510 7,456 -0.05(-0.90%)
Jun 26, 2012 5.620 5.630 5.480 5.560 12,697 -0.05(-0.89%)
Jun 25, 2012 5.820 5.830 5.500 5.610 15,877 -0.27(-4.59%)
Jun 22, 2012 5.800 5.880 5.770 5.880 44,290 +0.02(+0.34%)
Jun 21, 2012 5.720 5.950 5.720 5.860 13,580 -0.04(-0.68%)
Jun 20, 2012 5.880 5.999 5.861 5.900 42,000 -0.05(-0.84%)
Jun 19, 2012 5.980 6.030 5.815 5.950 30,374 +0.05(+0.85%)
Jun 18, 2012 5.900 5.950 5.660 5.900 33,327 +0.03(+0.51%)
Jun 15, 2012 5.820 5.870 5.750 5.870 22,454 +0.09(+1.56%)
Jun 14, 2012 5.840 5.840 5.651 5.780 83,182 -0.10(-1.70%)
Jun 13, 2012 5.910 5.910 5.747 5.880 8,213 -0.07(-1.18%)
Jun 12, 2012 5.820 5.950 5.720 5.950 61,019 +0.16(+2.76%)
Jun 11, 2012 5.780 5.800 5.700 5.790 11,204 +0.01(+0.17%)
Jun 08, 2012 5.670 5.900 5.550 5.780 16,614 +0.12(+2.12%)
Jun 07, 2012 5.790 5.790 5.574 5.660 5,789 -0.10(-1.74%)
Jun 06, 2012 5.500 5.850 5.300 5.760 48,088 +0.24(+4.35%)
Jun 05, 2012 5.490 5.530 5.400 5.520 23,971 +0.02(+0.36%)
Jun 04, 2012 5.480 5.500 5.420 5.500 35,564 -0.01(-0.18%)
Jun 01, 2012 5.360 5.520 5.360 5.510 45,192 +0.08(+1.47%)
May 31, 2012 5.440 5.490 5.400 5.430 8,541 -0.05(-0.91%)
May 30, 2012 5.250 5.480 5.250 5.480 12,712 -0.01(-0.18%)
May 29, 2012 5.500 5.500 5.400 5.490 25,837 +0.00(+0.00%)
May 25, 2012 5.470 5.500 5.350 5.490 31,786 -0.01(-0.18%)
May 24, 2012 5.500 5.500 5.430 5.500 3,900 +0.00(+0.00%)
May 23, 2012 5.460 5.520 5.390 5.500 17,069 +0.00(+0.00%)
May 22, 2012 5.410 5.640 5.410 5.500 19,300 +0.05(+0.92%)
May 21, 2012 5.350 5.510 5.350 5.450 52,228 -0.02(-0.37%)
May 18, 2012 5.500 5.640 5.320 5.470 136,456 -0.21(-3.70%)
May 17, 2012 5.750 5.750 5.539 5.680 30,585 +0.03(+0.53%)
May 16, 2012 5.790 5.850 5.610 5.650 13,407 -0.10(-1.74%)
May 15, 2012 5.650 5.870 5.600 5.750 11,450 +0.13(+2.31%)
May 14, 2012 5.710 5.710 5.450 5.620 29,266 -0.08(-1.41%)
May 11, 2012 5.920 5.970 5.650 5.700 25,032 -0.25(-4.20%)
May 10, 2012 6.050 6.180 5.880 5.950 30,734 -0.13(-2.14%)
May 09, 2012 5.950 6.130 5.950 6.080 25,137 -0.05(-0.82%)
May 08, 2012 5.970 6.139 5.970 6.130 19,211 +0.13(+2.17%)
May 07, 2012 6.150 6.150 5.910 6.000 10,880 -0.15(-2.44%)
May 04, 2012 6.170 6.170 6.080 6.150 11,294 -0.05(-0.81%)
May 03, 2012 6.250 6.300 6.090 6.200 19,650 -0.03(-0.48%)
May 02, 2012 6.220 6.330 6.200 6.230 6,792 +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.