Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

S&W Seed Company (SANW)

4.8750
+0.0850
+(1.77%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20254.56004.95004.56004.88004.88006,900
Apr 24, 20254.82004.83004.55004.60004.60006,900
Apr 23, 20254.77004.77004.60004.72004.7200900
Apr 22, 20254.83004.84004.55004.58004.58005,100
Apr 21, 20254.81004.82004.76004.76004.76006,200
Apr 17, 20254.75004.79004.70004.75004.75006,900
Apr 16, 20254.82004.87004.68004.74004.74004,300
Apr 15, 20254.72004.93004.55004.55004.55003,400
Apr 14, 20255.15005.15004.66005.11005.11006,500
Apr 11, 20255.17005.43005.10005.13005.13005,500
Apr 10, 20254.81005.60004.81005.20005.20009,400
Apr 9, 20254.60004.86004.53004.81004.81005,300
Apr 8, 20255.19005.19004.60004.86004.86005,200
Apr 7, 20254.93005.23004.05004.95004.950014,700
Apr 4, 20256.45006.49005.60005.60005.60004,600
Apr 3, 20257.30007.30006.99006.99006.99005,200
Apr 2, 20257.20007.30006.76006.94006.94007,700
Apr 1, 20257.21007.24007.12007.19007.19003,000
Mar 31, 20257.02007.10006.98006.98006.98004,400
Mar 28, 20256.75007.45006.75006.85006.85003,400
Mar 27, 20256.73007.52006.73007.24007.24004,500
Mar 26, 20257.42008.00007.22007.80007.80005,200
Mar 25, 20257.83008.10007.60007.66007.66004,400
Mar 24, 20258.13008.22007.37008.07008.070010,200
Mar 21, 20257.70008.13007.40008.13008.13007,200
Mar 20, 20257.60007.67007.40007.67007.67003,900
Mar 19, 20257.05008.26007.04007.63007.630013,000
Mar 18, 20257.20007.49006.62007.30007.30006,100
Mar 17, 20256.90007.30006.63007.30007.30004,100
Mar 14, 20257.49007.60006.84007.11007.110018,100
Mar 13, 20257.90007.95006.92007.60007.60006,200
Mar 12, 20257.55007.99007.30007.60007.60002,800
Mar 11, 20257.15007.90007.15007.54007.54002,700
Mar 10, 20258.03008.45007.34007.57007.57004,900
Mar 7, 20257.74008.41007.74008.40008.40004,500
Mar 6, 20257.60008.10007.51007.60007.60003,100
Mar 5, 20257.84008.77007.63007.63007.630011,000
Mar 4, 20257.98007.98007.50007.75007.75003,500
Mar 3, 20257.99008.41007.62008.04008.04005,900
Feb 28, 20258.21008.49007.83008.15008.15004,600
Feb 27, 20258.24008.27008.05008.05008.05001,400
Feb 26, 20257.76008.86007.76008.00008.00007,800
Feb 25, 20257.75007.90006.81007.31007.31008,700
Feb 24, 20257.48007.98007.41007.85007.85008,000
Feb 21, 20257.75007.75007.41007.50007.50005,900
Feb 20, 20257.87008.10007.43007.75007.75007,700
Feb 19, 20257.79008.00007.10007.87007.870010,400
Feb 18, 20258.92008.92008.03008.12008.12003,300
Feb 14, 20259.23009.23008.18008.21008.21009,800
Feb 13, 20259.20009.20007.44008.71008.710021,800
Feb 12, 20259.22009.22008.85009.01009.01005,500
Feb 11, 20258.77009.23008.77008.81008.81006,100
Feb 10, 20258.77009.00008.77008.99008.990010,800
Feb 7, 20258.89009.19008.77008.78008.78002,900
Feb 6, 20259.30009.30009.02009.02009.020021,600
Feb 5, 20259.00009.52008.77009.00009.000028,100
Feb 4, 20259.71009.71008.75009.03009.030014,900
Feb 3, 20259.26009.26009.26009.26009.26001,400
Jan 31, 20259.06009.17009.06009.17009.1700800
Jan 30, 20259.40009.53009.08009.08009.08002,600
Jan 29, 20259.07009.22009.02009.05009.05005,200
Jan 28, 20258.99009.18008.99009.18009.18001,800
Jan 27, 20259.38009.38009.02009.38009.38003,900
Jan 24, 20259.38009.39009.00009.39009.39001,900
Jan 23, 20258.80009.29008.77009.06009.06005,500
Jan 22, 20258.88009.35008.82009.30009.30007,900
Jan 21, 20258.88009.39008.75008.80008.800011,100
Jan 17, 20259.12009.12008.57009.10009.10008,200
Jan 16, 20259.44009.44008.75009.07009.070013,800
Jan 15, 20259.86009.99008.57008.85008.850016,900
Jan 14, 20257.31009.40007.31009.40009.400036,300
Jan 13, 20257.63007.69006.93007.11007.110016,600
Jan 10, 20257.59007.79007.29007.48007.48006,500
Jan 8, 20257.82008.03007.02007.80007.800018,300
Jan 7, 20258.00008.38007.70007.70007.700015,700
Jan 6, 20258.50008.50007.42007.77007.770039,500
Jan 3, 20257.92008.01006.95007.65007.650028,900
Jan 2, 20257.75008.20007.62007.62007.62004,900
Dec 31, 20249.00009.00007.61007.99007.990012,600
Dec 30, 20249.22009.22007.47008.43008.430036,900
Dec 27, 20247.810010.00007.50009.22009.2200113,600
Dec 26, 20246.00007.79005.68007.07007.070031,500
Dec 24, 20245.72005.78005.47005.72005.72007,300
Dec 23, 20246.14006.14005.49005.75005.75002,400
Dec 20, 20246.09006.44005.48006.29006.290026,800
Dec 19, 20246.57006.57005.70005.94005.94009,200
Dec 18, 20246.35006.49005.94006.32006.320018,100
Dec 17, 20245.70006.82005.25006.56006.560062,200
Dec 16, 20245.11006.35004.97005.88005.880029,800
Dec 13, 20245.20005.20004.71004.96004.960038,300
Dec 12, 20245.03005.20004.98004.98004.980010,900
Dec 11, 20245.25005.30005.00005.06005.060044,200
Dec 10, 20245.25005.51005.25005.28005.280020,000
Dec 9, 20245.42005.50005.25005.31005.310031,600
Dec 6, 20245.75005.92005.26005.39005.390028,400
Dec 5, 20246.17006.54005.76005.84005.840019,700
Dec 4, 20246.81006.81006.00006.17006.170064,100
Dec 3, 20247.02007.40006.27006.64006.640059,300
Dec 2, 20246.65007.47006.32006.63006.630082,800
Nov 29, 20247.35007.51005.78007.05007.050095,500
Nov 27, 202410.000011.60006.78007.54007.5400289,600
Nov 26, 20248.850010.68007.98009.54009.5400261,300
Nov 25, 20247.490010.65006.88007.50007.5000232,500
Nov 22, 20245.25007.27005.25006.57006.5700163,100
Nov 21, 20244.86005.29004.03005.20005.2000122,300
Nov 20, 20243.15004.98003.15004.62004.6200167,800
Nov 19, 20242.43003.40002.30003.05003.0500110,500
Nov 18, 20242.35002.52002.24002.27002.270020,600
Nov 15, 20242.22002.35002.22002.35002.35006,100
Nov 14, 20242.29002.29002.15002.17002.17003,200
Nov 13, 20242.12002.32002.10002.30002.300016,300
Nov 12, 20242.19002.26002.11002.17002.17004,200
Nov 11, 20242.40002.41002.11002.27002.270012,700
Nov 8, 20242.48002.57002.39002.39002.390011,400
Nov 7, 20242.83002.83002.47002.53002.530020,200
Nov 6, 20242.58002.76002.53002.75002.750015,600
Nov 5, 20242.48002.69002.40002.68002.680067,700
Nov 4, 20242.30002.50002.30002.50002.500011,000
Nov 1, 20242.23002.56002.23002.27002.270021,200
Oct 31, 20242.30002.33002.16002.30002.300021,800
Oct 30, 20242.47002.50002.27002.30002.30002,500
Oct 29, 20242.49002.51002.40002.41002.41004,200
Oct 28, 20242.62002.62002.41002.47002.470012,300
Oct 25, 20242.21002.65002.13002.55002.550039,600
Oct 24, 20242.54002.55002.22002.35002.350022,000
Oct 23, 20242.80002.85002.58002.68002.680029,100
Oct 22, 20242.82002.94002.65002.85002.850028,800
Oct 21, 20243.40003.48002.72002.90002.900049,500
Oct 18, 2024 1:19 Stock Splits
Oct 18, 20243.66003.94003.22003.22003.220024,800
Oct 17, 20243.61004.18003.61003.61003.610043,242
Oct 16, 20243.99004.18003.61003.80003.800024,321
Oct 15, 20243.80004.18003.61003.61003.61004,384
Oct 14, 20243.99004.37003.80003.80003.80005,589
Oct 11, 20243.99004.37003.99003.99003.99004,195
Oct 10, 20243.99004.37003.99003.99003.99004,242
Oct 9, 20244.18004.37003.99003.99003.99001,626
Oct 8, 20244.18004.37003.99004.18004.18002,947
Oct 7, 20244.37004.94003.99004.18004.18005,526
Oct 4, 20243.99004.37003.99004.37004.37002,021
Oct 3, 20244.18004.37004.18004.18004.18001,858
Oct 2, 20244.18004.37003.80004.18004.18004,432
Oct 1, 20243.61004.18003.61003.99003.990010,795
Sep 30, 20244.56004.56003.23003.61003.610014,921
Sep 27, 20244.56004.94004.37004.56004.56004,942
Sep 26, 20244.56004.56004.37004.56004.56004,026
Sep 25, 20244.56004.75004.56004.75004.7500811
Sep 24, 20244.75004.75004.56004.56004.56001,700
Sep 23, 20244.75004.75004.56004.56004.56002,516
Sep 20, 20245.13005.32004.75004.94004.94002,968
Sep 19, 20245.32005.32004.94005.13005.13003,032
Sep 18, 20244.94005.70004.94004.94004.94006,495
Sep 17, 20244.94004.94004.56004.75004.75002,805
Sep 16, 20244.75004.94004.56004.56004.56001,600
Sep 13, 20244.37004.94004.37004.75004.75001,821
Sep 12, 20244.37004.94004.37004.75004.75007,468
Sep 11, 20244.75004.75003.99004.37004.37004,932
Sep 10, 20244.75004.75004.37004.56004.56003,137
Sep 9, 20244.75004.75004.56004.75004.75003,784
Sep 6, 20245.13005.13004.37004.56004.56006,347
Sep 5, 20244.18005.32004.18004.75004.75007,958
Sep 4, 20244.75004.94004.18004.18004.18001,526
Sep 3, 20245.13005.32004.37004.94004.94003,000
Aug 30, 20245.32005.51005.13005.32005.32001,795
Aug 29, 20245.51005.70005.51005.51005.5100837
Aug 28, 20245.70005.89005.51005.51005.51002,358
Aug 27, 20245.89006.08005.70005.70005.70003,474
Aug 26, 20246.08006.65005.89005.89005.89001,058
Aug 23, 20246.08006.84005.89005.89005.89002,784
Aug 22, 20245.70006.27005.51005.89005.890011,737
Aug 21, 20245.51005.70005.51005.51005.51001,884
Aug 20, 20245.70005.70005.32005.51005.5100958
Aug 19, 20245.51005.70005.51005.70005.70002,047
Aug 16, 20245.70005.70005.51005.51005.51002,295
Aug 15, 20245.89005.89005.51005.51005.51003,137
Aug 14, 20246.27006.27005.70005.70005.70002,989
Aug 13, 20246.84006.84006.08006.08006.08001,479
Aug 12, 20246.84006.84006.65006.65006.6500889
Aug 9, 20246.84006.84006.46006.84006.84002,426
Aug 8, 20246.84006.84006.46006.46006.4600768
Aug 7, 20247.03007.22006.65006.84006.84001,437
Aug 6, 20246.65007.60006.46006.46006.4600905
Aug 5, 20246.84007.03006.46006.46006.46002,784
Aug 2, 20247.79007.79006.27007.22007.22007,047
Aug 1, 20247.98007.98007.41007.79007.79001,626
Jul 31, 20247.60007.98007.03007.60007.60004,905
Jul 30, 20247.22007.60007.22007.60007.60004,705
Jul 29, 20247.79007.79007.22007.60007.60001,500
Jul 26, 20247.60007.60007.22007.60007.60005,379
Jul 25, 20247.60008.36007.41007.60007.60005,663
Jul 24, 20248.17008.17006.65007.60007.60004,868
Jul 23, 20246.27007.79006.27007.60007.600017,537
Jul 22, 20246.08006.27006.08006.27006.27001,911
Jul 19, 20246.27006.27005.70006.08006.08002,658
Jul 18, 20246.27006.27005.89005.89005.89003,079
Jul 17, 20245.70006.46005.70006.08006.08003,442
Jul 16, 20245.51005.70005.32005.70005.70003,221
Jul 15, 20246.08006.08005.32005.51005.51006,053
Jul 12, 20245.70007.41005.70005.89005.89009,242
Jul 11, 20245.13005.70005.13005.51005.51004,621
Jul 10, 20245.32005.70005.13005.13005.13001,653
Jul 9, 20245.13005.70005.13005.32005.32002,047
Jul 8, 20245.32005.32005.13005.32005.32002,584
Jul 5, 20245.51005.70005.13005.32005.32003,753
Jul 3, 20246.27006.65005.70005.70005.70002,626
Jul 2, 20246.27006.46005.70005.89005.89006,995
Jul 1, 20246.84007.03006.27006.65006.65007,074
Jun 28, 20247.03007.41006.84006.84006.84008,695
Jun 27, 20245.89006.84005.70006.84006.840015,674
Jun 26, 20245.13006.08004.94005.51005.51008,858
Jun 25, 20245.32005.32004.75004.94004.94007,095
Jun 24, 20245.32005.32005.13005.32005.32006,311
Jun 21, 20245.13005.32004.75004.94004.94005,837
Jun 20, 20244.75004.94004.75004.75004.75001,479
Jun 18, 20245.13005.32004.56004.75004.75004,489
Jun 17, 20244.94005.32004.75005.13005.13003,637
Jun 14, 20245.13005.32004.94004.94004.94001,595
Jun 13, 20245.13005.32005.13005.13005.13001,726
Jun 12, 20245.51005.51005.13005.13005.13003,037
Jun 11, 20245.32005.51005.13005.32005.32002,095
Jun 10, 20245.32005.70004.94005.32005.32004,032
Jun 7, 20245.70005.70005.13005.13005.13007,774
Jun 6, 20245.70005.70005.32005.51005.51002,568
Jun 5, 20246.08006.27005.51005.51005.51006,268
Jun 4, 20246.27006.27005.70006.08006.08001,432
Jun 3, 20246.08006.27005.89006.08006.0800968
May 31, 20246.08006.46005.70006.08006.08005,147
May 30, 20246.84007.03005.89006.08006.08009,742
May 29, 20246.27007.41005.89006.84006.84009,689
May 28, 20246.46007.41005.89006.27006.270010,532
May 24, 20246.08006.46006.08006.27006.27001,337
May 23, 20246.46007.03005.89005.89005.89002,916
May 22, 20246.84007.41006.27006.46006.46003,842
May 21, 20247.22007.22006.84007.03007.03006,847
May 20, 20247.22007.79007.03007.03007.03003,384
May 17, 20247.22007.79007.03007.22007.22002,142
May 16, 20247.79007.79007.03007.03007.03001,989
May 15, 20247.41007.79007.03007.41007.41002,411
May 14, 20247.41009.31006.84006.84006.840019,311
May 13, 20247.98008.17007.41007.41007.41002,379
May 10, 20247.79007.98007.41007.79007.79001,726
May 9, 20247.98008.17007.60007.60007.60001,563
May 8, 20248.17008.17007.60007.79007.7900958
May 7, 20247.79008.17007.79008.17008.17001,795
May 6, 20248.17008.17007.79007.79007.79003,674
May 3, 20247.98008.17007.79007.79007.79001,026
May 2, 20247.98008.36007.98007.98007.98001,200
May 1, 20247.98007.98007.98007.98007.9800837
Apr 30, 20247.98008.17007.98007.98007.9800984
Apr 29, 20247.98007.98007.98007.98007.9800805
Apr 26, 20248.17008.36007.98007.98007.9800637

Related Tickers

SEED Origin Agritech Limited
1.4500
-2.03%
 
IFOS.V Itafos Inc.
2.1800
-0.91%
 
ICL ICL Group Ltd
6.74
+1.05%
 
AVD American Vanguard Corporation
4.1100
-1.91%
 
BIOX Bioceres Crop Solutions Corp.
4.3000
-1.15%
 
CTVA Corteva, Inc.
61.47
-0.39%
 
NTR Nutrien Ltd.
54.05
+0.69%
 
CF CF Industries Holdings, Inc.
78.47
+1.51%
 
MOS The Mosaic Company
29.13
+0.69%
 
SMG The Scotts Miracle-Gro Company
53.08
-0.95%