S&W Seed (SANW)
7.75
-0.29 (-3.61%)
At close: Mar 04, 2025, 12:47 PM
SANW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 7.99 | 8.41 | 7.62 | 8.04 | -0.11 | -1.35% | 5,860 |
| 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 |
| 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 |