SANW - S&W Seed Company

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20183.25003.25003.20003.20003.20003,050
Jul 13, 20183.20003.25003.16003.20003.20008,600
Jul 12, 20183.30003.30003.20003.20003.200011,100
Jul 11, 20183.25003.35003.25003.35003.35007,300
Jul 10, 20183.34003.35003.25003.30003.300016,100
Jul 09, 20183.20003.35003.20003.25003.250010,800
Jul 06, 20183.30003.35003.15003.15003.15005,000
Jul 05, 20183.40003.40003.30003.30003.300014,200
Jul 03, 20183.25003.40003.23003.30003.300040,700
Jul 02, 20183.25003.35003.15003.27003.270013,800
Jun 29, 20183.15003.30003.15003.25003.250090,300
Jun 28, 20183.11003.20003.05003.15003.150016,700
Jun 27, 20183.15003.30003.15003.20003.200034,900
Jun 26, 20183.20003.20003.10003.15003.150025,600
Jun 25, 20183.25003.25003.20003.20003.20008,400
Jun 22, 20183.25003.30003.20003.30003.300026,300
Jun 21, 20183.30003.40003.20003.25003.2500116,200
Jun 20, 20183.25003.35003.22003.35003.350014,700
Jun 19, 20183.20003.30003.15003.15003.150021,500
Jun 18, 20183.40003.40003.15003.15003.150067,600
Jun 15, 20183.35003.40003.35003.40003.40006,200
Jun 14, 20183.30003.40003.25003.38003.380014,200
Jun 13, 20183.40003.40003.30003.30003.300020,800
Jun 12, 20183.35003.40003.30003.40003.400036,800
Jun 11, 20183.35003.40003.35003.35003.350056,900
Jun 08, 20183.35003.40003.29003.35003.350021,000
Jun 07, 20183.35003.40003.35003.40003.40007,000
Jun 06, 20183.35003.40003.30003.30003.3000125,100
Jun 05, 20183.45003.45003.34003.40003.400050,800
Jun 04, 20183.50003.50003.35003.45003.450086,300
Jun 01, 20183.45003.50003.35003.50003.500052,600
May 31, 20183.40003.50003.30003.45003.450048,400
May 30, 20183.40003.40003.35003.35003.350028,800
May 29, 20183.40003.40003.30003.35003.350031,800
May 25, 20183.55003.55003.40003.50003.500051,200
May 24, 20183.50003.55003.46003.55003.5500218,400
May 23, 20183.45003.50003.45003.50003.500020,800
May 22, 20183.40003.50003.40003.45003.450031,400
May 21, 20183.43003.45003.38003.45003.450019,000
May 18, 20183.40003.45003.40003.43003.430027,500
May 17, 20183.43003.45003.40003.45003.450019,300
May 16, 20183.40003.45003.35003.40003.400052,500
May 15, 20183.40003.45003.35003.40003.400025,700
May 14, 20183.50003.50003.40003.45003.450013,300
May 11, 20183.40003.50003.36003.50003.5000257,900
May 10, 20183.35003.40003.35003.35003.350081,700
May 09, 20183.75003.75003.50003.55003.550038,800
May 08, 20183.70003.70003.50003.60003.60009,900
May 07, 20183.60003.70003.55003.60003.600027,000
May 04, 20183.75003.75003.60003.70003.700017,500
May 03, 20183.55003.65003.51003.55003.55001,600
May 02, 20183.75003.75003.65003.70003.70009,100
May 01, 20183.50003.75003.50003.70003.700033,200
Apr 30, 20183.70003.75003.55003.55003.550014,400
Apr 27, 20183.50003.70003.50003.70003.700015,900
Apr 26, 20183.50003.60003.48003.50003.500012,400
Apr 25, 20183.45003.50003.45003.50003.500012,200
Apr 24, 20183.55003.55003.45003.45003.45008,200
Apr 23, 20183.50003.60003.45003.45003.45002,900
Apr 20, 20183.75003.75003.50003.55003.550052,900
Apr 19, 20183.75003.80003.70003.75003.75006,500
Apr 18, 20183.80003.80003.65003.75003.75007,500
Apr 17, 20183.65003.80003.65003.75003.750030,300
Apr 16, 20183.50003.70003.45003.70003.700032,900
Apr 13, 20183.60003.65003.45003.50003.500026,500
Apr 12, 20183.60003.65003.55003.60003.600016,000
Apr 11, 20183.65003.65003.55003.55003.55003,300
Apr 10, 20183.60003.70003.55003.55003.550024,800
Apr 09, 20183.50003.70003.50003.60003.600043,800
Apr 06, 20183.45003.55003.45003.50003.500010,300
Apr 05, 20183.45003.60003.45003.53003.530023,600
Apr 04, 20183.45003.60003.45003.55003.550034,000
Apr 03, 20183.40003.50003.38003.43003.430014,500
Apr 02, 20183.55003.60003.38003.40003.400057,500
Mar 29, 20183.60003.60003.53003.60003.600032,800
Mar 28, 20183.65003.70003.50003.58003.580011,600
Mar 27, 20183.55003.65003.30003.65003.650070,700
Mar 26, 20183.60003.60003.45003.50003.500035,400
Mar 23, 20183.60003.65003.40003.45003.450045,900
Mar 22, 20183.65003.75003.55003.60003.600039,500
Mar 21, 20183.60003.75003.60003.68003.680032,200
Mar 20, 20183.65003.70003.65003.65003.650042,500
Mar 19, 20183.60003.70003.60003.60003.60007,500
Mar 16, 20183.70003.80003.65003.75003.750023,000
Mar 15, 20183.80003.85003.65003.75003.750040,300
Mar 14, 20183.80003.95003.75003.80003.8000112,900
Mar 13, 20183.75003.85003.70003.75003.750024,800
Mar 12, 20183.60003.75003.55003.75003.7500120,200
Mar 09, 20183.60003.60003.55003.55003.550021,200
Mar 08, 20183.65003.65003.55003.63003.630019,700
Mar 07, 20183.65003.65003.50003.50003.500030,300
Mar 06, 20183.55003.65003.50003.50003.500047,300
Mar 05, 20183.50003.70003.50003.60003.600021,300
Mar 02, 20183.40003.50003.40003.50003.500054,300
Mar 01, 20183.50003.55003.40003.45003.450035,200
Feb 28, 20183.50003.55003.50003.50003.500037,200
Feb 27, 20183.55003.55003.50003.50003.500036,100
Feb 26, 20183.55003.55003.50003.50003.500044,800
Feb 23, 20183.60003.60003.50003.55003.550054,600
Feb 22, 20183.65003.65003.50003.55003.550039,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...