SANW - S&W Seed Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20192.32002.49002.25002.25002.250048,500
Nov 19, 20192.50002.52002.32002.35002.350038,900
Nov 18, 20192.54002.54002.40002.45002.450010,300
Nov 15, 20192.34002.57002.30002.57002.570052,800
Nov 14, 20192.27002.31002.22002.31002.31005,200
Nov 13, 20192.15002.26002.15002.26002.260023,300
Nov 12, 20192.20002.22002.15002.17002.17008,500
Nov 11, 20192.16002.21002.13002.21002.210013,000
Nov 08, 20192.19002.22002.12002.20002.20006,000
Nov 07, 20192.12002.17002.06002.11002.11005,600
Nov 06, 20192.26002.26002.12002.13002.130010,300
Nov 05, 20192.28002.31002.23002.25002.250010,300
Nov 04, 20192.35002.35002.25002.31002.310012,200
Nov 01, 20192.28002.33002.28002.31002.310014,600
Oct 31, 20192.33002.33002.26002.26002.26007,700
Oct 30, 20192.29002.33002.28002.33002.33005,100
Oct 29, 20192.25002.33002.25002.27002.27004,900
Oct 28, 20192.26002.35002.26002.27002.27003,100
Oct 25, 20192.26002.27002.25002.25002.250017,600
Oct 24, 20192.30002.30002.29002.29002.290029,800
Oct 23, 20192.27002.33002.26002.30002.300015,500
Oct 22, 20192.33002.39002.26002.29002.290011,500
Oct 21, 20192.39002.43002.35002.35002.350010,400
Oct 18, 20192.35002.39002.35002.39002.39005,800
Oct 17, 20192.40002.40002.30002.37002.37005,100
Oct 16, 20192.39002.49002.31002.31002.31005,400
Oct 15, 20192.45002.49002.30002.37002.370019,400
Oct 14, 20192.33002.40002.32002.36002.360012,000
Oct 11, 20192.27002.36002.27002.34002.34001,700
Oct 10, 20192.34002.34002.25002.25002.25001,900
Oct 09, 20192.32002.34002.25002.29002.290011,200
Oct 08, 20192.31002.34002.28002.28002.28008,900
Oct 07, 20192.40002.45002.29002.30002.300020,700
Oct 04, 20192.40002.45002.40002.45002.450010,500
Oct 03, 20192.34002.49002.34002.42002.42001,200
Oct 02, 20192.38002.46002.33002.33002.33008,600
Oct 01, 20192.49002.50002.39002.39002.390028,100
Sep 30, 20192.40002.47002.38002.38002.38008,100
Sep 27, 20192.44002.48002.40002.40002.40006,300
Sep 26, 20192.48002.50002.40002.40002.400014,600
Sep 25, 20192.44002.48002.40002.40002.40007,700
Sep 24, 20192.40002.49002.40002.46002.46009,000
Sep 23, 20192.33002.48002.33002.48002.48009,800
Sep 20, 20192.48002.50002.29002.42002.420059,300
Sep 19, 20192.49002.49002.36002.48002.480024,400
Sep 18, 20192.61002.75002.36002.45002.4500157,600
Sep 17, 20192.47002.47002.30002.34002.340027,200
Sep 16, 20192.52002.66002.32002.35002.350061,100
Sep 13, 20192.29002.54002.29002.50002.500036,600
Sep 12, 20192.36002.36002.21002.25002.250038,000
Sep 11, 20192.33002.39002.30002.36002.360014,700
Sep 10, 20192.45002.45002.35002.35002.350025,200
Sep 09, 20192.62002.64002.39002.48002.480023,100
Sep 06, 20192.45002.63002.45002.56002.560010,200
Sep 05, 20192.67002.67002.38002.57002.570033,300
Sep 04, 20192.65002.65002.65002.65002.6500-
Sep 03, 20192.65002.69002.63002.65002.65002,300
Aug 30, 20192.41002.68002.41002.65002.65008,700
Aug 29, 20192.50002.66002.40002.40002.400025,200
Aug 28, 20192.32002.55002.32002.55002.55005,000
Aug 27, 20192.41002.51002.41002.42002.420012,400
Aug 26, 20192.45002.50002.45002.46002.46006,400
Aug 23, 20192.31002.60002.30002.45002.450022,700
Aug 22, 20192.57002.69002.57002.69002.69002,200
Aug 21, 20192.50002.70002.50002.52002.520019,900
Aug 20, 20192.59002.60002.48002.52002.520021,000
Aug 19, 20192.50002.55002.46002.52002.520014,400
Aug 16, 20192.65002.65002.39002.39002.390025,100
Aug 15, 20192.47002.52002.47002.50002.50006,100
Aug 14, 20192.51002.63002.50002.50002.500022,600
Aug 13, 20192.71002.71002.51002.60002.600017,500
Aug 12, 20192.66002.72002.55002.60002.600011,200
Aug 09, 20192.60002.86002.51002.55002.550013,600
Aug 08, 20192.75002.75002.53002.65002.650017,700
Aug 07, 20192.63002.88002.54002.62002.620014,100
Aug 06, 20192.59002.75002.59002.67002.670011,000
Aug 05, 20192.60002.68002.45002.61002.610033,300
Aug 02, 20192.75003.01002.53002.63002.630032,000
Aug 01, 20192.92003.06002.75002.75002.750031,500
Jul 31, 20192.95003.10002.92002.96002.960027,300
Jul 30, 20192.95003.01002.87002.96002.960015,100
Jul 29, 20193.00003.09002.95002.99002.990014,200
Jul 26, 20192.87003.04002.87003.00003.000013,400
Jul 25, 20192.94002.95002.88002.93002.93005,100
Jul 24, 20192.96002.97002.83002.84002.84009,400
Jul 23, 20192.98002.98002.80002.91002.910010,800
Jul 22, 20192.92002.93002.75002.88002.88006,400
Jul 19, 20192.84002.98002.73002.98002.980020,700
Jul 18, 20192.82002.84002.80002.83002.83009,500
Jul 17, 20192.94003.03002.80002.80002.800021,500
Jul 16, 20192.91003.04002.90002.98002.980035,400
Jul 15, 20192.95003.09002.95002.98002.98006,500
Jul 12, 20193.13003.13002.93002.93002.930032,100
Jul 11, 20193.01003.10002.90003.10003.100031,500
Jul 10, 20192.90003.05002.90003.04003.040049,300
Jul 09, 20192.79002.93002.79002.90002.900031,000
Jul 08, 20192.86002.86002.76002.81002.810034,300
Jul 05, 20192.71002.88002.71002.83002.830013,100
Jul 03, 20192.70002.73002.66002.71002.710016,100
Jul 02, 20192.66002.75002.66002.74002.74006,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...