NasdaqCM - Delayed Quote USD

S&W Seed Company (SANW)

Compare
9.39
+0.14
+(1.51%)
At close: January 24 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20259.389.399.009.399.391,900
Jan 23, 20258.809.298.779.069.065,500
Jan 22, 20258.889.358.829.309.307,900
Jan 21, 20258.889.398.758.808.8011,100
Jan 17, 20259.129.128.579.109.108,200
Jan 16, 20259.449.448.759.079.0713,800
Jan 15, 20259.869.998.578.858.8516,900
Jan 14, 20257.319.407.319.409.4036,300
Jan 13, 20257.637.696.937.117.1116,600
Jan 10, 20257.597.797.297.487.486,500
Jan 8, 20257.828.037.027.807.8018,300
Jan 7, 20258.008.387.707.707.7015,700
Jan 6, 20258.508.507.427.777.7739,500
Jan 3, 20257.928.016.957.657.6528,900
Jan 2, 20257.758.207.627.627.624,900
Dec 31, 20249.009.007.617.997.9912,600
Dec 30, 20249.229.227.478.438.4336,900
Dec 27, 20247.8110.007.509.229.22113,600
Dec 26, 20246.007.795.687.077.0731,500
Dec 24, 20245.725.785.475.725.727,300
Dec 23, 20246.146.145.495.755.752,400
Dec 20, 20246.096.445.486.296.2926,800
Dec 19, 20246.576.575.705.945.949,200
Dec 18, 20246.356.495.946.326.3218,100
Dec 17, 20245.706.825.256.566.5662,200
Dec 16, 20245.116.354.975.885.8829,800
Dec 13, 20245.205.204.714.964.9638,300
Dec 12, 20245.035.204.984.984.9810,900
Dec 11, 20245.255.305.005.065.0644,200
Dec 10, 20245.255.515.255.285.2820,000
Dec 9, 20245.425.505.255.315.3131,600
Dec 6, 20245.755.925.265.395.3928,400
Dec 5, 20246.176.545.765.845.8419,700
Dec 4, 20246.816.816.006.176.1764,100
Dec 3, 20247.027.406.276.646.6459,300
Dec 2, 20246.657.476.326.636.6382,800
Nov 29, 20247.357.515.787.057.0595,500
Nov 27, 202410.0011.606.787.547.54289,600
Nov 26, 20248.8510.687.989.549.54261,300
Nov 25, 20247.4910.656.887.507.50232,500
Nov 22, 20245.257.275.256.576.57163,100
Nov 21, 20244.865.294.035.205.20122,300
Nov 20, 20243.154.983.154.624.62167,800
Nov 19, 20242.433.402.303.053.05110,500
Nov 18, 20242.352.522.242.272.2720,600
Nov 15, 20242.222.352.222.352.356,100
Nov 14, 20242.292.292.152.172.173,200
Nov 13, 20242.122.322.102.302.3016,300
Nov 12, 20242.192.262.112.172.174,200
Nov 11, 20242.402.412.112.272.2712,700
Nov 8, 20242.482.572.392.392.3911,400
Nov 7, 20242.832.832.472.532.5320,200
Nov 6, 20242.582.762.532.752.7515,600
Nov 5, 20242.482.692.402.682.6867,700
Nov 4, 20242.302.502.302.502.5011,000
Nov 1, 20242.232.562.232.272.2721,200
Oct 31, 20242.302.332.162.302.3021,800
Oct 30, 20242.472.502.272.302.302,500
Oct 29, 20242.492.512.402.412.414,200
Oct 28, 20242.622.622.412.472.4712,300
Oct 25, 20242.212.652.132.552.5539,600
Oct 24, 20242.542.552.222.352.3522,000
Oct 23, 20242.802.852.582.682.6829,100
Oct 22, 20242.822.942.652.852.8528,800
Oct 21, 20243.403.482.722.902.9049,500
Oct 18, 2024 1:19 Stock Splits
Oct 18, 20243.663.943.223.223.2224,800
Oct 17, 20243.614.183.613.613.6143,242
Oct 16, 20243.994.183.613.803.8024,321
Oct 15, 20243.804.183.613.613.614,384
Oct 14, 20243.994.373.803.803.805,589
Oct 11, 20243.994.373.993.993.994,195
Oct 10, 20243.994.373.993.993.994,242
Oct 9, 20244.184.373.993.993.991,626
Oct 8, 20244.184.373.994.184.182,947
Oct 7, 20244.374.943.994.184.185,526
Oct 4, 20243.994.373.994.374.372,021
Oct 3, 20244.184.374.184.184.181,858
Oct 2, 20244.184.373.804.184.184,432
Oct 1, 20243.614.183.613.993.9910,795
Sep 30, 20244.564.563.233.613.6114,921
Sep 27, 20244.564.944.374.564.564,942
Sep 26, 20244.564.564.374.564.564,026
Sep 25, 20244.564.754.564.754.75811
Sep 24, 20244.754.754.564.564.561,700
Sep 23, 20244.754.754.564.564.562,516
Sep 20, 20245.135.324.754.944.942,968
Sep 19, 20245.325.324.945.135.133,032
Sep 18, 20244.945.704.944.944.946,495
Sep 17, 20244.944.944.564.754.752,805
Sep 16, 20244.754.944.564.564.561,600
Sep 13, 20244.374.944.374.754.751,821
Sep 12, 20244.374.944.374.754.757,468
Sep 11, 20244.754.753.994.374.374,932
Sep 10, 20244.754.754.374.564.563,137
Sep 9, 20244.754.754.564.754.753,784
Sep 6, 20245.135.134.374.564.566,347
Sep 5, 20244.185.324.184.754.757,958
Sep 4, 20244.754.944.184.184.181,526
Sep 3, 20245.135.324.374.944.943,000
Aug 30, 20245.325.515.135.325.321,795
Aug 29, 20245.515.705.515.515.51837
Aug 28, 20245.705.895.515.515.512,358
Aug 27, 20245.896.085.705.705.703,474
Aug 26, 20246.086.655.895.895.891,058
Aug 23, 20246.086.845.895.895.892,784
Aug 22, 20245.706.275.515.895.8911,737
Aug 21, 20245.515.705.515.515.511,884
Aug 20, 20245.705.705.325.515.51958
Aug 19, 20245.515.705.515.705.702,047
Aug 16, 20245.705.705.515.515.512,295
Aug 15, 20245.895.895.515.515.513,137
Aug 14, 20246.276.275.705.705.702,989
Aug 13, 20246.846.846.086.086.081,479
Aug 12, 20246.846.846.656.656.65889
Aug 9, 20246.846.846.466.846.842,426
Aug 8, 20246.846.846.466.466.46768
Aug 7, 20247.037.226.656.846.841,437
Aug 6, 20246.657.606.466.466.46905
Aug 5, 20246.847.036.466.466.462,784
Aug 2, 20247.797.796.277.227.227,047
Aug 1, 20247.987.987.417.797.791,626
Jul 31, 20247.607.987.037.607.604,905
Jul 30, 20247.227.607.227.607.604,705
Jul 29, 20247.797.797.227.607.601,500
Jul 26, 20247.607.607.227.607.605,379
Jul 25, 20247.608.367.417.607.605,663
Jul 24, 20248.178.176.657.607.604,868
Jul 23, 20246.277.796.277.607.6017,537
Jul 22, 20246.086.276.086.276.271,911
Jul 19, 20246.276.275.706.086.082,658
Jul 18, 20246.276.275.895.895.893,079
Jul 17, 20245.706.465.706.086.083,442
Jul 16, 20245.515.705.325.705.703,221
Jul 15, 20246.086.085.325.515.516,053
Jul 12, 20245.707.415.705.895.899,242
Jul 11, 20245.135.705.135.515.514,621
Jul 10, 20245.325.705.135.135.131,653
Jul 9, 20245.135.705.135.325.322,047
Jul 8, 20245.325.325.135.325.322,584
Jul 5, 20245.515.705.135.325.323,753
Jul 3, 20246.276.655.705.705.702,626
Jul 2, 20246.276.465.705.895.896,995
Jul 1, 20246.847.036.276.656.657,074
Jun 28, 20247.037.416.846.846.848,695
Jun 27, 20245.896.845.706.846.8415,674
Jun 26, 20245.136.084.945.515.518,858
Jun 25, 20245.325.324.754.944.947,095
Jun 24, 20245.325.325.135.325.326,311
Jun 21, 20245.135.324.754.944.945,837
Jun 20, 20244.754.944.754.754.751,479
Jun 18, 20245.135.324.564.754.754,489
Jun 17, 20244.945.324.755.135.133,637
Jun 14, 20245.135.324.944.944.941,595
Jun 13, 20245.135.325.135.135.131,726
Jun 12, 20245.515.515.135.135.133,037
Jun 11, 20245.325.515.135.325.322,095
Jun 10, 20245.325.704.945.325.324,032
Jun 7, 20245.705.705.135.135.137,774
Jun 6, 20245.705.705.325.515.512,568
Jun 5, 20246.086.275.515.515.516,268
Jun 4, 20246.276.275.706.086.081,432
Jun 3, 20246.086.275.896.086.08968
May 31, 20246.086.465.706.086.085,147
May 30, 20246.847.035.896.086.089,742
May 29, 20246.277.415.896.846.849,689
May 28, 20246.467.415.896.276.2710,532
May 24, 20246.086.466.086.276.271,337
May 23, 20246.467.035.895.895.892,916
May 22, 20246.847.416.276.466.463,842
May 21, 20247.227.226.847.037.036,847
May 20, 20247.227.797.037.037.033,384
May 17, 20247.227.797.037.227.222,142
May 16, 20247.797.797.037.037.031,989
May 15, 20247.417.797.037.417.412,411
May 14, 20247.419.316.846.846.8419,311
May 13, 20247.988.177.417.417.412,379
May 10, 20247.797.987.417.797.791,726
May 9, 20247.988.177.607.607.601,563
May 8, 20248.178.177.607.797.79958
May 7, 20247.798.177.798.178.171,795
May 6, 20248.178.177.797.797.793,674
May 3, 20247.988.177.797.797.791,026
May 2, 20247.988.367.987.987.981,200
May 1, 20247.987.987.987.987.98837
Apr 30, 20247.988.177.987.987.98984
Apr 29, 20247.987.987.987.987.98805
Apr 26, 20248.178.367.987.987.98637
Apr 25, 20247.798.367.797.987.98795
Apr 24, 20248.178.367.798.178.17789
Apr 23, 20247.988.177.798.178.17600
Apr 22, 20248.178.367.988.178.172,458
Apr 19, 20247.608.367.607.987.981,937
Apr 18, 20247.798.367.607.987.981,595
Apr 17, 20247.988.367.607.797.792,942
Apr 16, 20247.988.367.037.797.793,121
Apr 15, 20247.988.557.797.797.791,684
Apr 12, 20248.368.557.987.987.98847
Apr 11, 20248.178.558.178.178.17742
Apr 10, 20248.368.938.178.178.171,395
Apr 9, 20248.368.557.988.368.361,489
Apr 8, 20249.129.128.178.368.366,126
Apr 5, 20248.939.128.749.129.121,874
Apr 4, 20249.129.318.749.129.122,100
Apr 3, 20249.129.128.938.938.932,011
Apr 2, 20249.319.508.558.938.933,474
Apr 1, 20249.509.508.938.938.935,032
Mar 28, 20249.129.318.939.129.123,579
Mar 27, 20249.129.128.558.748.744,489
Mar 26, 20248.938.938.558.938.931,458
Mar 25, 20248.368.748.368.748.741,489
Mar 22, 20248.178.367.798.178.174,126
Mar 21, 20248.558.748.178.178.172,458
Mar 20, 20248.748.748.178.558.552,684
Mar 19, 20248.748.748.368.558.551,868
Mar 18, 20248.938.938.368.558.551,405
Mar 15, 20247.988.557.988.558.552,800
Mar 14, 20248.368.557.987.987.983,047
Mar 13, 20248.558.748.368.368.362,842
Mar 12, 20248.748.938.368.558.554,984
Mar 11, 20248.748.938.178.558.558,879
Mar 8, 20249.129.317.988.558.557,032
Mar 7, 20249.319.508.559.129.123,921
Mar 6, 20249.509.507.799.129.1211,895
Mar 5, 202410.0710.078.558.938.9312,858
Mar 4, 20249.8810.079.319.699.695,653
Mar 1, 202410.0710.079.509.889.882,479
Feb 29, 20249.8810.079.319.509.503,800
Feb 28, 202410.0710.459.129.699.6936,889
Feb 27, 202411.2111.599.509.889.8818,626
Feb 26, 202413.3013.4910.4511.0211.0214,805
Feb 23, 202413.4913.6811.9713.3013.3011,568
Feb 22, 202412.1612.5411.4012.5412.545,574
Feb 21, 202413.1113.6810.8311.5911.597,732
Feb 20, 202412.3514.2512.1613.1113.1114,126
Feb 16, 202412.5412.549.6911.9711.9730,247
Feb 15, 202410.2610.459.319.319.319,689
Feb 14, 202410.2611.219.6910.4510.4521,568
Feb 13, 202411.7811.9711.0211.2111.21958
Feb 12, 202410.8311.9710.4511.5911.595,163
Feb 9, 202410.4510.8310.4510.6410.64600
Feb 8, 202410.4510.4510.0710.4510.451,026
Feb 7, 202410.4510.6410.4510.4510.451,711
Feb 6, 202410.0710.649.3110.4510.453,732
Feb 5, 202410.0710.459.129.509.506,816
Feb 2, 20249.6910.459.319.889.883,979
Feb 1, 20249.6910.079.319.699.694,179
Jan 31, 202410.0710.459.509.509.502,705
Jan 30, 202410.6410.649.509.509.5011,016
Jan 29, 202410.4511.2110.4510.4510.453,384
Jan 26, 202410.6411.2110.4510.6410.642,516
Jan 25, 202411.9711.9710.4510.4510.453,047

Related Tickers

LMNR Limoneira Company
22.95
-0.78%
 
SDOT Sadot Group Inc.
3.0200
+3.07%
 
GCEH Global Clean Energy Holdings, Inc.
1.1200
-1.10%
 
LOCL Local Bounti Corporation
2.2800
+6.54%
 
CHSCP CHS Inc.
28.84
+1.41%
 
SISI Shineco, Inc.
1.6500
+2.48%
 
DOLE Dole plc
13.52
-0.88%
 
EDBL Edible Garden AG Incorporated
0.2990
+20.71%
 
FDP Fresh Del Monte Produce Inc.
31.34
+0.77%
 
AGRI AgriFORCE Growing Systems Ltd.
2.6700
+3.89%