SAWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.32	20.32	20.07	20.07	20.07	-1.94%	7,453
Feb 20, 2025	20.43	20.47	20.43	20.47	20.47	-0.21%	3,667
Feb 19, 2025	20.51	20.51	20.51	20.51	20.51	0.43%	50
Feb 18, 2025	20.43	20.43	20.43	20.43	20.43	-0.12%	2
Feb 14, 2025	20.51	20.53	20.45	20.45	20.45	-0.58%	3,419
Feb 13, 2025	20.57	20.57	20.57	20.57	20.57	0.70%	86
Feb 12, 2025	20.43	20.43	20.43	20.43	20.43	-0.41%	17
Feb 11, 2025	20.51	20.51	20.51	20.51	20.51	0.06%	103
Feb 10, 2025	20.46	20.50	20.46	20.50	20.50	1.08%	103
Feb 7, 2025	20.28	20.28	20.28	20.28	20.28	-1.19%	2
Feb 6, 2025	20.53	20.53	20.53	20.53	20.53	0.33%	51
Feb 5, 2025	20.44	20.46	20.43	20.46	20.46	0.36%	706
Feb 4, 2025	20.39	20.39	20.39	20.39	20.39	0.63%	27
Feb 3, 2025	20.24	20.26	20.24	20.26	20.26	-0.56%	211
Jan 31, 2025	20.37	20.37	20.37	20.37	20.37	-0.17%	76
Jan 30, 2025	20.41	20.41	20.41	20.41	20.41	0.10%	38
Jan 29, 2025	20.39	20.39	20.39	20.39	20.39	-0.66%	147
Jan 28, 2025	20.52	20.52	20.52	20.52	20.52	0.90%	2
Jan 27, 2025	20.34	20.34	20.34	20.34	20.34	-1.38%	136
Jan 24, 2025	20.63	20.63	20.62	20.62	20.62	-0.01%	2,313
Jan 23, 2025	20.55	20.62	20.55	20.62	20.62	0.36%	217
Jan 22, 2025	20.55	20.55	20.55	20.55	20.55	1.00%	29
Jan 21, 2025	20.35	20.35	20.35	20.35	20.35	1.19%	11
Jan 17, 2025	20.11	20.11	20.11	20.11	20.11	0.82%	116
Jan 16, 2025	19.95	19.95	19.95	19.95	19.95	-0.08%	2
Jan 15, 2025	19.96	19.96	19.96	19.96	19.96	1.47%	6
Jan 14, 2025	19.63	19.67	19.63	19.67	19.67	-0.26%	2,004
Jan 13, 2025	19.72	19.72	19.72	19.72	19.72	0.01%	4
Jan 10, 2025	19.72	19.72	19.72	19.72	19.72	-1.60%	19
Jan 8, 2025	20.04	20.04	20.04	20.04	20.04	0.22%	12
Jan 7, 2025	20.00	20.00	20.00	20.00	20.00	-1.07%	73
Jan 6, 2025	20.21	20.21	20.21	20.21	20.21	0.56%	6
Jan 3, 2025	20.10	20.10	20.10	20.10	20.10	0.70%	6
Jan 2, 2025	19.96	19.96	19.96	19.96	19.96	-0.21%	184
Dec 31, 2024	20.01	20.01	20.01	20.01	20.01	-0.72%	10
Dec 30, 2024	20.05	20.15	20.05	20.15	20.12	-1.00%	263
Dec 27, 2024	20.32	20.38	20.32	20.36	20.32	-1.08%	470
Dec 26, 2024	20.55	20.58	20.55	20.58	20.55	0.27%	209
Dec 24, 2024	20.52	20.52	20.52	20.52	20.49	0.82%	108
Dec 23, 2024	20.27	20.36	20.24	20.36	20.33	0.78%	3,909
Dec 20, 2024	20.28	20.28	20.20	20.20	20.17	0.91%	298
Dec 19, 2024	20.02	20.02	20.02	20.02	19.99	-0.35%	10
Dec 18, 2024	20.09	20.09	20.09	20.09	20.06	-2.57%	12
Dec 17, 2024	20.62	20.67	20.57	20.62	20.59	-0.45%	1,398
Dec 16, 2024	20.71	20.74	20.70	20.71	20.68	0.56%	1,347
Dec 13, 2024	20.62	20.62	20.57	20.60	20.56	0.35%	600
Dec 12, 2024	20.59	20.59	20.52	20.52	20.49	-0.62%	3,368
Dec 11, 2024	20.65	20.65	20.65	20.65	20.62	0.97%	203
Dec 10, 2024	20.45	20.45	20.45	20.45	20.42	-0.28%	1
Dec 9, 2024	20.51	20.51	20.51	20.51	20.48	-0.31%	1
Dec 6, 2024	20.57	20.57	20.57	20.57	20.54	0.61%	2
Dec 5, 2024	20.46	20.46	20.45	20.45	20.42	-0.40%	309
Dec 4, 2024	20.53	20.53	20.53	20.53	20.50	0.84%	16
Dec 3, 2024	20.33	20.36	20.33	20.36	20.33	0.23%	802
Dec 2, 2024	20.29	20.31	20.29	20.31	20.28	0.52%	187
Nov 29, 2024	20.21	20.21	20.21	20.21	20.17	0.56%	7
Nov 27, 2024	20.14	20.14	20.09	20.09	20.06	-0.70%	219
Nov 26, 2024	20.24	20.24	20.24	20.24	20.20	0.59%	-
Nov 25, 2024	20.12	20.12	20.12	20.12	20.09	0.57%	41
Nov 22, 2024	20.00	20.00	20.00	20.00	19.97	0.51%	66
Nov 21, 2024	19.90	19.90	19.90	19.90	19.87	0.39%	5
Nov 20, 2024	19.72	19.82	19.72	19.82	19.79	0.05%	656
Nov 19, 2024	19.72	19.81	19.72	19.81	19.78	0.41%	250
Nov 18, 2024	19.73	19.73	19.73	19.73	19.70	0.08%	10
Nov 15, 2024	19.92	19.92	19.72	19.72	19.68	-2.09%	362
Nov 14, 2024	20.14	20.14	20.14	20.14	20.10	-0.85%	7
Nov 13, 2024	20.31	20.31	20.31	20.31	20.28	0.03%	3
Nov 12, 2024	20.29	20.30	20.23	20.30	20.27	0.10%	300
Nov 11, 2024	20.26	20.28	20.26	20.28	20.25	-0.21%	126
Nov 8, 2024	20.40	20.40	20.32	20.32	20.29	-0.14%	1,374
Nov 7, 2024	20.38	20.38	20.35	20.35	20.32	0.85%	153
Nov 6, 2024	20.09	20.18	20.09	20.18	20.15	2.13%	5,975
Nov 5, 2024	19.69	19.76	19.69	19.76	19.73	1.04%	1,207
Nov 4, 2024	19.60	19.61	19.53	19.56	19.52	-0.46%	2,581
Nov 1, 2024	19.73	19.73	19.65	19.65	19.61	0.77%	8,680
Oct 31, 2024	19.52	19.52	19.49	19.49	19.46	-1.63%	375
Oct 30, 2024	19.87	19.87	19.82	19.82	19.79	-0.26%	3,006
Oct 29, 2024	19.89	19.89	19.87	19.87	19.84	0.74%	3,350
Oct 28, 2024	19.72	19.72	19.72	19.72	19.69	0.15%	55
Oct 25, 2024	19.73	19.73	19.69	19.69	19.66	0.05%	850
Oct 24, 2024	19.71	19.71	19.68	19.68	19.65	-0.23%	906
Oct 23, 2024	19.72	19.73	19.69	19.73	19.70	-1.30%	1,638
Oct 22, 2024	19.99	19.99	19.99	19.99	19.96	0.14%	16
Oct 21, 2024	19.96	19.96	19.96	19.96	19.93	-0.31%	10
Oct 18, 2024	20.04	20.06	20.03	20.03	20.00	0.38%	6,483
Oct 17, 2024	19.95	19.95	19.95	19.95	19.92	0.06%	4
Oct 16, 2024	19.94	19.94	19.94	19.94	19.91	0.22%	4
Oct 15, 2024	19.94	19.94	19.90	19.90	19.86	-1.03%	238
Oct 14, 2024	20.10	20.10	20.10	20.10	20.07	0.93%	20
Oct 11, 2024	19.92	19.92	19.92	19.92	19.89	0.38%	27
Oct 10, 2024	19.84	19.84	19.84	19.84	19.81	-0.15%	95
Oct 9, 2024	19.87	19.87	19.87	19.87	19.84	0.88%	402
Oct 8, 2024	19.70	19.70	19.70	19.70	19.67	1.38%	402
Oct 7, 2024	19.56	19.56	19.43	19.43	19.40	-1.20%	514
Oct 4, 2024	19.64	19.66	19.59	19.66	19.63	0.69%	3,430
Oct 3, 2024	19.51	19.53	19.51	19.53	19.50	-0.27%	597
Oct 2, 2024	19.60	19.60	19.58	19.58	19.55	0.11%	425
Oct 1, 2024	19.54	19.60	19.54	19.56	19.53	-1.02%	8,900
Sep 30, 2024	19.64	19.76	19.64	19.76	19.73	0.41%	1,703
Sep 27, 2024	19.68	19.68	19.68	19.68	19.65	-0.33%	25