S&W Seed (SANW)
5.05
-1.94 (-27.75%)
At close: Apr 04, 2025, 3:37 PM
S&W Seed Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 7.30 | 7.30 | 6.99 | 6.99 | 0.05 | 0.72% | 5,151 |
| Apr 2, 2025 | 7.20 | 7.30 | 6.76 | 6.94 | -0.25 | -3.48% | 7,719 |
| Apr 1, 2025 | 7.21 | 7.24 | 7.12 | 7.19 | 0.21 | 3.01% | 3,001 |
| Mar 31, 2025 | 7.02 | 7.10 | 6.98 | 6.98 | 0.13 | 1.90% | 4,400 |
| Mar 28, 2025 | 6.75 | 7.45 | 6.75 | 6.85 | -0.39 | -5.39% | 3,414 |
| Mar 27, 2025 | 6.73 | 7.52 | 6.73 | 7.24 | -0.56 | -7.18% | 4,550 |
| Mar 26, 2025 | 7.42 | 8.00 | 7.22 | 7.80 | 0.14 | 1.83% | 5,247 |
| Mar 25, 2025 | 7.83 | 8.10 | 7.60 | 7.66 | -0.41 | -5.08% | 4,441 |
| Mar 24, 2025 | 8.13 | 8.22 | 7.37 | 8.07 | -0.06 | -0.74% | 10,228 |
| Mar 21, 2025 | 7.70 | 8.13 | 7.40 | 8.13 | 0.46 | 6.00% | 7,236 |
| Mar 20, 2025 | 7.60 | 7.67 | 7.40 | 7.67 | 0.04 | 0.52% | 3,900 |
| Mar 19, 2025 | 7.05 | 8.26 | 7.04 | 7.63 | 0.33 | 4.52% | 13,020 |
| Mar 18, 2025 | 7.20 | 7.49 | 6.62 | 7.30 | 0.00 | 0.00% | 6,100 |
| Mar 17, 2025 | 6.90 | 7.30 | 6.63 | 7.30 | 0.19 | 2.67% | 4,123 |
| Mar 14, 2025 | 7.49 | 7.60 | 6.84 | 7.11 | -0.49 | -6.45% | 18,100 |
| Mar 13, 2025 | 7.90 | 7.95 | 6.92 | 7.60 | 0.00 | 0.00% | 6,249 |
| Mar 12, 2025 | 7.55 | 7.99 | 7.30 | 7.60 | 0.06 | 0.80% | 2,800 |
| Mar 11, 2025 | 7.15 | 7.90 | 7.15 | 7.54 | -0.03 | -0.40% | 2,746 |
| Mar 10, 2025 | 8.03 | 8.45 | 7.34 | 7.57 | -0.83 | -9.88% | 4,900 |
| Mar 7, 2025 | 7.74 | 8.41 | 7.74 | 8.40 | 0.80 | 10.53% | 4,523 |
| Mar 6, 2025 | 7.60 | 8.10 | 7.51 | 7.60 | -0.03 | -0.39% | 3,149 |
| Mar 5, 2025 | 7.84 | 8.77 | 7.63 | 7.63 | -0.12 | -1.55% | 11,050 |
| Mar 4, 2025 | 7.98 | 7.98 | 7.50 | 7.75 | -0.29 | -3.61% | 3,532 |
| Mar 3, 2025 | 7.99 | 8.41 | 7.62 | 8.04 | -0.11 | -1.35% | 5,900 |
| Feb 28, 2025 | 8.21 | 8.49 | 7.83 | 8.15 | 0.10 | 1.24% | 4,643 |
| Feb 27, 2025 | 8.24 | 8.27 | 8.05 | 8.05 | 0.05 | 0.63% | 1,400 |
| Feb 26, 2025 | 7.76 | 8.86 | 7.76 | 8.00 | 0.69 | 9.44% | 7,800 |
| Feb 25, 2025 | 7.75 | 7.90 | 6.81 | 7.31 | -0.54 | -6.88% | 8,737 |
| Feb 24, 2025 | 7.48 | 7.98 | 7.41 | 7.85 | 0.35 | 4.67% | 8,000 |
| Feb 21, 2025 | 7.75 | 7.75 | 7.41 | 7.50 | -0.25 | -3.23% | 5,903 |
| Feb 20, 2025 | 7.87 | 8.10 | 7.43 | 7.75 | -0.12 | -1.52% | 7,767 |
| Feb 19, 2025 | 7.79 | 8.00 | 7.10 | 7.87 | -0.25 | -3.08% | 10,448 |
| Feb 18, 2025 | 8.92 | 8.92 | 8.03 | 8.12 | -0.09 | -1.10% | 3,401 |
| Feb 14, 2025 | 9.23 | 9.23 | 8.18 | 8.21 | -0.50 | -5.74% | 9,800 |
| Feb 13, 2025 | 9.20 | 9.20 | 7.44 | 8.71 | -0.30 | -3.33% | 21,836 |
| Feb 12, 2025 | 9.22 | 9.22 | 8.85 | 9.01 | 0.20 | 2.27% | 5,500 |
| Feb 11, 2025 | 8.77 | 9.23 | 8.77 | 8.81 | -0.18 | -2.00% | 6,100 |
| Feb 10, 2025 | 8.77 | 9.00 | 8.77 | 8.99 | 0.21 | 2.39% | 10,898 |
| Feb 7, 2025 | 8.89 | 9.19 | 8.77 | 8.78 | -0.24 | -2.66% | 2,959 |
| Feb 6, 2025 | 9.30 | 9.30 | 9.02 | 9.02 | 0.02 | 0.22% | 21,600 |
| Feb 5, 2025 | 9.00 | 9.52 | 8.77 | 9.00 | -0.03 | -0.33% | 28,100 |
| Feb 4, 2025 | 9.71 | 9.71 | 8.75 | 9.03 | -0.23 | -2.48% | 14,927 |
| Feb 3, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 0.09 | 0.98% | 1,400 |
| Jan 31, 2025 | 9.06 | 9.17 | 9.06 | 9.17 | 0.09 | 0.99% | 860 |
| Jan 30, 2025 | 9.40 | 9.53 | 9.08 | 9.08 | 0.03 | 0.33% | 2,600 |
| Jan 29, 2025 | 9.07 | 9.22 | 9.02 | 9.05 | -0.13 | -1.42% | 5,243 |
| Jan 28, 2025 | 8.99 | 9.18 | 8.99 | 9.18 | -0.20 | -2.13% | 1,821 |
| Jan 27, 2025 | 9.38 | 9.38 | 9.02 | 9.38 | -0.01 | -0.11% | 3,900 |
| Jan 24, 2025 | 9.38 | 9.39 | 9.00 | 9.39 | 0.33 | 3.64% | 1,900 |
| Jan 23, 2025 | 8.80 | 9.29 | 8.77 | 9.06 | -0.24 | -2.58% | 5,511 |