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, 2014 7.380 7.520 7.100 7.410 100,046 +0.13(+1.79%)
Mar 28, 2014 7.410 7.599 7.170 7.280 95,183 -0.07(-0.95%)
Mar 27, 2014 7.680 7.680 7.270 7.350 40,649 -0.16(-2.13%)
Mar 26, 2014 7.390 7.740 7.300 7.510 125,651 +0.19(+2.60%)
Mar 25, 2014 7.370 7.510 7.300 7.320 49,370 -0.06(-0.81%)
Mar 24, 2014 7.320 7.470 7.270 7.380 103,426 +0.12(+1.65%)
Mar 21, 2014 7.270 7.380 7.200 7.260 28,089 -0.03(-0.41%)
Mar 20, 2014 7.360 7.451 7.210 7.290 44,411 -0.12(-1.62%)
Mar 19, 2014 7.500 7.580 7.390 7.410 43,124 -0.10(-1.33%)
Mar 18, 2014 7.600 7.605 7.450 7.510 50,569 -0.07(-0.92%)
Mar 17, 2014 7.380 7.720 7.380 7.580 61,536 +0.19(+2.57%)
Mar 14, 2014 7.450 7.450 7.170 7.390 38,571 -0.04(-0.54%)
Mar 13, 2014 7.260 7.489 7.220 7.430 92,902 +0.14(+1.92%)
Mar 12, 2014 7.200 7.320 6.900 7.290 110,210 +0.03(+0.41%)
Mar 11, 2014 7.540 7.590 7.200 7.260 90,209 -0.24(-3.20%)
Mar 10, 2014 6.700 7.540 6.700 7.500 195,969 +0.25(+3.45%)
Mar 07, 2014 6.820 7.373 6.750 7.250 169,391 +0.14(+1.97%)
Mar 06, 2014 6.780 7.110 6.750 7.110 145,383 +0.36(+5.33%)
Mar 05, 2014 6.730 6.842 6.501 6.750 106,031 +0.08(+1.20%)
Mar 04, 2014 6.810 6.830 6.530 6.670 131,258 +0.10(+1.48%)
Mar 03, 2014 6.350 6.625 6.250 6.573 109,560 +0.24(+3.84%)
Feb 28, 2014 6.360 6.410 6.054 6.330 76,041 +0.05(+0.80%)
Feb 27, 2014 6.240 6.350 6.225 6.280 37,580 +0.12(+1.95%)
Feb 26, 2014 6.080 6.260 6.000 6.160 94,535 +0.12(+1.99%)
Feb 25, 2014 6.150 6.350 6.020 6.040 109,034 -0.17(-2.74%)
Feb 24, 2014 6.050 6.230 6.000 6.210 96,679 +0.10(+1.64%)
Feb 21, 2014 5.910 6.330 5.910 6.110 43,047 +0.18(+3.04%)
Feb 20, 2014 6.170 6.497 5.900 5.930 126,731 -0.27(-4.35%)
Feb 19, 2014 6.300 6.378 6.200 6.200 45,322 -0.11(-1.74%)
Feb 18, 2014 6.600 6.640 6.310 6.310 128,433 -0.29(-4.39%)
Feb 14, 2014 6.920 6.600 6.600 6.600 145,100 -0.17(-2.51%)
Feb 13, 2014 6.700 6.800 6.530 6.770 62,077 +0.01(+0.15%)
Feb 12, 2014 6.800 6.800 6.450 6.760 73,386 -0.04(-0.59%)
Feb 11, 2014 6.890 6.929 6.324 6.800 53,073 +0.03(+0.44%)
Feb 10, 2014 6.170 6.850 6.051 6.770 109,510 +0.57(+9.19%)
Feb 07, 2014 6.130 6.469 5.870 6.200 98,920 +0.11(+1.81%)
Feb 06, 2014 6.180 6.270 5.930 6.090 102,248 -0.07(-1.14%)
Feb 05, 2014 6.650 6.650 6.050 6.160 123,553 -0.49(-7.37%)
Feb 04, 2014 6.260 6.650 6.070 6.650 124,439 +0.49(+7.95%)
Feb 03, 2014 6.250 6.520 5.960 6.160 367,575 -0.07(-1.12%)
Jan 31, 2014 6.940 6.970 6.170 6.230 137,162 -0.73(-10.49%)
Jan 30, 2014 6.850 7.010 6.630 6.960 56,522 +0.14(+2.05%)
Jan 29, 2014 6.850 6.940 6.730 6.820 35,872 -0.04(-0.58%)
Jan 28, 2014 6.810 6.934 6.690 6.860 96,588 +0.02(+0.29%)
Jan 27, 2014 6.730 6.916 6.250 6.840 141,307 +0.13(+1.94%)
Jan 24, 2014 6.880 6.900 6.590 6.710 69,011 -0.15(-2.19%)
Jan 23, 2014 6.860 7.200 6.788 6.860 139,182 +0.04(+0.59%)
Jan 22, 2014 6.610 6.963 6.420 6.820 226,275 +0.27(+4.12%)
Jan 21, 2014 5.580 6.720 5.580 6.550 679,844 +0.96(+17.07%)
Jan 17, 2014 5.650 5.595 5.595 5.595 123,000 -0.08(-1.32%)
Jan 16, 2014 5.800 5.940 5.640 5.670 63,372 -0.16(-2.74%)
Jan 15, 2014 5.990 5.990 5.761 5.830 81,299 -0.16(-2.67%)
Jan 14, 2014 5.930 6.124 5.843 5.990 58,726 +0.04(+0.67%)
Jan 13, 2014 6.170 6.280 5.801 5.950 82,307 -0.21(-3.41%)
Jan 10, 2014 6.300 6.530 6.068 6.160 84,177 -0.10(-1.60%)
Jan 09, 2014 6.760 6.760 6.200 6.260 188,558 -0.48(-7.12%)
Jan 08, 2014 7.160 7.200 6.610 6.740 179,020 -0.41(-5.73%)
Jan 07, 2014 7.020 7.200 6.970 7.150 70,441 +0.20(+2.88%)
Jan 06, 2014 6.960 7.139 6.800 6.950 40,580 +0.01(+0.14%)
Jan 03, 2014 7.100 7.140 6.900 6.940 51,241 -0.18(-2.53%)
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.