S&W Seed (SANW)
9.06
-0.04 (-0.44%)
At close: Jan 28, 2025, 11:30 AM
SANW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 9.38 | 9.38 | 9.02 | 9.38 | -0.01 | -0.11% | 3,884 |
| 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 |
| Jan 22, 2025 | 8.88 | 9.35 | 8.82 | 9.30 | 0.50 | 5.68% | 7,900 |
| Jan 21, 2025 | 8.88 | 9.39 | 8.75 | 8.80 | -0.30 | -3.30% | 11,128 |
| Jan 17, 2025 | 9.12 | 9.12 | 8.57 | 9.10 | 0.03 | 0.33% | 8,232 |
| Jan 16, 2025 | 9.44 | 9.44 | 8.75 | 9.07 | 0.22 | 2.49% | 13,814 |
| Jan 15, 2025 | 9.86 | 9.99 | 8.57 | 8.85 | -0.55 | -5.85% | 16,936 |
| Jan 14, 2025 | 7.31 | 9.40 | 7.31 | 9.40 | 2.29 | 32.21% | 36,359 |
| Jan 13, 2025 | 7.63 | 7.69 | 6.93 | 7.11 | -0.37 | -4.95% | 16,600 |
| Jan 10, 2025 | 7.59 | 7.79 | 7.29 | 7.48 | -0.32 | -4.10% | 6,529 |
| Jan 8, 2025 | 7.82 | 8.03 | 7.02 | 7.80 | 0.10 | 1.30% | 18,300 |
| Jan 7, 2025 | 8.00 | 8.38 | 7.70 | 7.70 | -0.07 | -0.90% | 15,748 |
| Jan 6, 2025 | 8.50 | 8.50 | 7.42 | 7.77 | 0.12 | 1.57% | 39,500 |
| Jan 3, 2025 | 7.92 | 8.01 | 6.95 | 7.65 | 0.03 | 0.39% | 28,900 |
| Jan 2, 2025 | 7.75 | 8.20 | 7.62 | 7.62 | -0.37 | -4.63% | 4,935 |
| Dec 31, 2024 | 9.00 | 9.00 | 7.61 | 7.99 | -0.44 | -5.22% | 12,719 |
| Dec 30, 2024 | 9.22 | 9.22 | 7.47 | 8.43 | -0.79 | -8.57% | 36,900 |
| Dec 27, 2024 | 7.81 | 10.00 | 7.50 | 9.22 | 2.15 | 30.41% | 113,682 |
| Dec 26, 2024 | 6.00 | 7.79 | 5.68 | 7.07 | 1.35 | 23.60% | 31,515 |
| Dec 24, 2024 | 5.72 | 5.78 | 5.47 | 5.72 | -0.03 | -0.52% | 7,319 |
| Dec 23, 2024 | 6.14 | 6.14 | 5.49 | 5.75 | -0.54 | -8.59% | 2,432 |
| Dec 20, 2024 | 6.09 | 6.44 | 5.48 | 6.29 | 0.35 | 5.89% | 26,815 |
| Dec 19, 2024 | 6.57 | 6.57 | 5.70 | 5.94 | -0.38 | -6.01% | 9,200 |
| Dec 18, 2024 | 6.35 | 6.49 | 5.94 | 6.32 | -0.24 | -3.66% | 18,101 |
| Dec 17, 2024 | 5.70 | 6.82 | 5.25 | 6.56 | 0.68 | 11.56% | 62,200 |
| Dec 16, 2024 | 5.11 | 6.35 | 4.97 | 5.88 | 0.92 | 18.55% | 29,800 |
| Dec 13, 2024 | 5.20 | 5.20 | 4.71 | 4.96 | -0.02 | -0.40% | 38,300 |
| Dec 12, 2024 | 5.03 | 5.20 | 4.98 | 4.98 | -0.08 | -1.58% | 10,900 |
| Dec 11, 2024 | 5.25 | 5.30 | 5.00 | 5.06 | -0.22 | -4.17% | 44,221 |
| Dec 10, 2024 | 5.25 | 5.51 | 5.25 | 5.28 | -0.03 | -0.56% | 20,000 |
| Dec 9, 2024 | 5.42 | 5.50 | 5.25 | 5.31 | -0.08 | -1.48% | 31,600 |
| Dec 6, 2024 | 5.75 | 5.92 | 5.26 | 5.39 | -0.45 | -7.71% | 28,400 |
| Dec 5, 2024 | 6.17 | 6.54 | 5.76 | 5.84 | -0.33 | -5.35% | 19,748 |
| Dec 4, 2024 | 6.81 | 6.81 | 6.00 | 6.17 | -0.47 | -7.08% | 64,178 |
| Dec 3, 2024 | 7.02 | 7.40 | 6.27 | 6.64 | 0.01 | 0.15% | 59,344 |
| Dec 2, 2024 | 6.65 | 7.47 | 6.32 | 6.63 | -0.42 | -5.96% | 82,813 |
| Nov 29, 2024 | 7.35 | 7.51 | 5.78 | 7.05 | -0.49 | -6.50% | 95,500 |
| Nov 27, 2024 | 10.00 | 11.60 | 6.78 | 7.54 | -2.00 | -20.96% | 289,889 |
| Nov 26, 2024 | 8.85 | 10.68 | 7.98 | 9.54 | 2.04 | 27.20% | 261,444 |
| Nov 25, 2024 | 7.49 | 10.65 | 6.88 | 7.50 | 0.93 | 14.16% | 232,641 |
| Nov 22, 2024 | 5.25 | 7.27 | 5.25 | 6.57 | 1.37 | 26.35% | 163,306 |
| Nov 21, 2024 | 4.86 | 5.29 | 4.03 | 5.20 | 0.58 | 12.55% | 122,731 |
| Nov 20, 2024 | 3.15 | 4.98 | 3.15 | 4.62 | 1.57 | 51.48% | 167,823 |
| Nov 19, 2024 | 2.43 | 3.40 | 2.30 | 3.05 | 0.78 | 34.36% | 110,503 |
| Nov 18, 2024 | 2.35 | 2.52 | 2.24 | 2.27 | -0.08 | -3.40% | 20,600 |
| Nov 15, 2024 | 2.22 | 2.35 | 2.22 | 2.35 | 0.18 | 8.29% | 6,100 |
| Nov 14, 2024 | 2.29 | 2.29 | 2.15 | 2.17 | -0.13 | -5.65% | 3,200 |
| Nov 13, 2024 | 2.12 | 2.32 | 2.10 | 2.30 | 0.13 | 5.99% | 16,300 |
| Nov 12, 2024 | 2.19 | 2.26 | 2.11 | 2.17 | -0.10 | -4.41% | 4,200 |