Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&W Seed Company (NQ: SANW )

0.4160 -0.0010 (-0.24%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 2, 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 (%)
Oct 31, 2016 5.100 5.200 5.050 5.050 29,442 -0.05(-0.98%)
Oct 28, 2016 5.250 5.250 5.100 5.100 9,292 -0.15(-2.86%)
Oct 27, 2016 5.200 5.250 5.150 5.250 49,925 +0.05(+0.96%)
Oct 26, 2016 5.250 5.250 5.200 5.200 9,194 -0.05(-0.95%)
Oct 25, 2016 5.165 5.300 5.165 5.250 7,134 -0.05(-0.94%)
Oct 24, 2016 5.100 5.350 5.100 5.300 77,842 +0.00(+0.00%)
Oct 21, 2016 5.323 5.323 5.200 5.300 41,859 +0.10(+1.92%)
Oct 20, 2016 5.250 5.250 5.200 5.200 10,990 -0.05(-0.95%)
Oct 19, 2016 5.150 5.350 5.150 5.250 63,944 +0.10(+1.94%)
Oct 18, 2016 5.100 5.200 5.100 5.150 15,694 +0.00(+0.00%)
Oct 17, 2016 5.000 5.200 5.000 5.150 57,428 +0.12(+2.39%)
Oct 14, 2016 5.110 5.200 5.000 5.030 61,750 -0.12(-2.33%)
Oct 13, 2016 5.200 5.200 5.120 5.150 32,672 -0.09(-1.72%)
Oct 12, 2016 5.180 5.290 5.180 5.240 86,702 +0.09(+1.75%)
Oct 11, 2016 5.050 5.220 5.010 5.150 93,174 +0.07(+1.38%)
Oct 10, 2016 5.090 5.090 5.010 5.080 54,856 +0.06(+1.20%)
Oct 07, 2016 4.990 5.020 4.940 5.020 27,168 +0.07(+1.41%)
Oct 06, 2016 4.870 4.950 4.870 4.950 49,614 +0.09(+1.85%)
Oct 05, 2016 4.980 5.060 4.860 4.860 81,674 -0.12(-2.41%)
Oct 04, 2016 5.070 5.139 4.980 4.980 142,129 -0.09(-1.78%)
Oct 03, 2016 5.100 5.160 5.000 5.070 227,906 -0.03(-0.59%)
Sep 30, 2016 4.990 5.140 4.977 5.100 101,395 +0.12(+2.41%)
Sep 29, 2016 4.990 4.990 4.970 4.980 11,537 -0.01(-0.20%)
Sep 28, 2016 5.040 5.060 4.930 4.990 32,084 -0.07(-1.38%)
Sep 27, 2016 5.080 5.080 5.010 5.060 44,528 -0.01(-0.20%)
Sep 26, 2016 4.950 5.070 4.940 5.070 101,578 +0.10(+2.01%)
Sep 23, 2016 4.950 4.990 4.950 4.970 24,268 +0.00(+0.00%)
Sep 22, 2016 4.930 5.010 4.930 4.970 61,717 +0.02(+0.40%)
Sep 21, 2016 4.850 4.970 4.850 4.950 45,366 +0.10(+2.06%)
Sep 20, 2016 4.890 4.919 4.850 4.850 16,157 -0.03(-0.61%)
Sep 19, 2016 4.820 4.920 4.820 4.880 66,377 +0.03(+0.62%)
Sep 16, 2016 5.020 5.060 4.760 4.850 151,695 +0.13(+2.75%)
Sep 15, 2016 4.620 4.740 4.620 4.720 57,743 +0.10(+2.16%)
Sep 14, 2016 4.580 4.766 4.580 4.620 36,828 -0.03(-0.65%)
Sep 13, 2016 4.650 4.690 4.571 4.650 8,718 +0.00(+0.00%)
Sep 12, 2016 4.560 4.690 4.560 4.650 11,904 +0.05(+1.09%)
Sep 09, 2016 4.710 4.730 4.510 4.600 54,617 -0.12(-2.54%)
Sep 08, 2016 4.830 4.840 4.695 4.720 25,890 -0.11(-2.28%)
Sep 07, 2016 4.900 4.900 4.750 4.830 43,451 -0.07(-1.41%)
Sep 06, 2016 4.810 5.100 4.800 4.899 102,120 +0.06(+1.22%)
Sep 02, 2016 4.800 4.840 4.840 4.840 7,000 +0.04(+0.73%)
Sep 01, 2016 4.800 4.950 4.800 4.805 35,090 +0.00(+0.10%)
Aug 31, 2016 4.940 4.940 4.700 4.800 30,201 -0.09(-1.84%)
Aug 30, 2016 4.950 4.960 4.830 4.890 66,375 -0.07(-1.41%)
Aug 29, 2016 4.900 4.990 4.900 4.960 17,281 +0.03(+0.61%)
Aug 26, 2016 4.980 5.000 4.930 4.930 10,509 -0.05(-1.00%)
Aug 25, 2016 4.850 5.000 4.850 4.980 62,639 +0.03(+0.61%)
Aug 24, 2016 4.980 4.980 4.870 4.950 71,489 -0.01(-0.20%)
Aug 23, 2016 4.900 4.980 4.870 4.960 44,333 +0.07(+1.43%)
Aug 22, 2016 4.840 4.900 4.840 4.890 8,701 +0.07(+1.45%)
Aug 19, 2016 4.670 4.900 4.670 4.820 24,812 -0.03(-0.62%)
Aug 18, 2016 4.700 4.879 4.661 4.850 30,293 +0.15(+3.19%)
Aug 17, 2016 4.770 4.770 4.670 4.700 18,001 -0.05(-1.05%)
Aug 16, 2016 4.700 4.770 4.700 4.750 27,791 +0.05(+1.06%)
Aug 15, 2016 4.670 4.930 4.620 4.700 69,822 -0.02(-0.42%)
Aug 12, 2016 4.790 4.830 4.630 4.720 27,371 -0.08(-1.67%)
Aug 11, 2016 4.950 4.960 4.750 4.800 11,680 +0.04(+0.84%)
Aug 10, 2016 4.790 4.896 4.650 4.760 23,245 -0.04(-0.83%)
Aug 09, 2016 4.970 4.970 4.790 4.800 117,143 -0.18(-3.61%)
Aug 08, 2016 4.930 5.100 4.840 4.980 66,486 -0.02(-0.40%)
Aug 05, 2016 4.700 5.000 4.660 5.000 67,249 +0.27(+5.71%)
Aug 04, 2016 4.773 4.780 4.700 4.730 11,844 -0.05(-1.05%)
Aug 03, 2016 4.710 4.789 4.710 4.780 46,657 +0.08(+1.70%)
Aug 02, 2016 4.700 4.710 4.650 4.700 9,204 +0.05(+1.08%)
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.