SDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	55.46	56.02	55.45	55.57	55.57	0.56%	20,778
May 7, 2025	55.20	55.54	55.01	55.26	55.26	0.35%	18,065
May 6, 2025	55.09	55.34	54.98	55.07	55.07	-0.49%	24,957
May 5, 2025	55.37	55.55	55.16	55.34	55.34	-0.43%	18,514
May 2, 2025	55.48	55.65	55.18	55.58	55.58	1.39%	21,280
May 1, 2025	54.97	55.29	54.75	54.82	54.82	-0.18%	17,699
Apr 30, 2025	54.72	55.09	54.16	54.92	54.92	0.09%	30,139
Apr 29, 2025	54.36	55.04	54.36	54.87	54.87	0.38%	31,343
Apr 28, 2025	54.44	54.79	54.22	54.66	54.66	0.50%	22,106
Apr 25, 2025	54.44	54.44	54.08	54.39	54.39	-0.49%	25,946
Apr 24, 2025	53.91	54.72	53.74	54.66	54.66	1.41%	118,940
Apr 23, 2025	54.40	54.88	53.78	53.90	53.90	0.17%	38,997
Apr 22, 2025	53.13	53.95	53.05	53.81	53.81	2.22%	32,366
Apr 21, 2025	53.20	53.32	52.21	52.64	52.64	-1.64%	36,108
Apr 17, 2025	52.93	53.98	52.93	53.52	53.52	1.17%	34,805
Apr 16, 2025	53.63	53.82	52.63	52.90	52.90	-1.24%	32,418
Apr 15, 2025	53.86	54.16	53.54	53.57	53.57	-0.53%	35,887
Apr 14, 2025	53.71	54.09	53.31	53.85	53.85	1.58%	62,004
Apr 11, 2025	52.27	53.16	51.68	53.01	53.01	1.69%	39,781
Apr 10, 2025	52.90	52.90	50.88	52.13	52.13	-2.82%	36,737
Apr 9, 2025	49.77	53.95	49.52	53.64	53.64	6.30%	76,862
Apr 8, 2025	52.94	52.94	49.80	50.46	50.46	-2.29%	126,343
Apr 7, 2025	50.86	53.13	50.03	51.64	51.64	-1.07%	138,097
Apr 4, 2025	54.23	54.36	52.17	52.20	52.20	-5.67%	116,319
Apr 3, 2025	56.78	56.86	55.30	55.34	55.34	-4.72%	75,585
Apr 2, 2025	57.57	58.13	57.55	58.08	58.08	0.33%	35,576
Apr 1, 2025	58.02	58.03	57.41	57.89	57.89	-0.36%	41,006
Mar 31, 2025	57.24	58.18	57.24	58.10	58.10	1.19%	67,348
Mar 28, 2025	58.01	58.01	57.33	57.42	57.42	-1.03%	30,705
Mar 27, 2025	57.97	58.32	57.86	58.01	58.01	-0.08%	29,521
Mar 26, 2025	57.80	58.30	57.80	58.06	58.06	0.70%	23,974
Mar 25, 2025	58.11	58.20	57.54	57.66	57.66	-0.66%	42,961
Mar 24, 2025	57.76	58.14	57.75	58.04	58.04	0.83%	39,525
Mar 21, 2025	57.70	57.70	57.31	57.56	57.56	-0.64%	25,557
Mar 20, 2025	57.93	58.25	57.88	57.93	57.93	-1.24%	31,187
Mar 19, 2025	58.57	58.83	58.26	58.66	58.11	0.34%	41,665
Mar 18, 2025	58.50	58.55	58.29	58.46	57.91	-0.07%	73,434
Mar 17, 2025	57.73	58.70	57.73	58.50	57.95	1.26%	22,023
Mar 14, 2025	57.18	57.84	57.08	57.77	57.23	1.39%	84,267
Mar 13, 2025	57.12	57.69	56.82	56.98	56.45	-0.12%	55,424
Mar 12, 2025	57.58	57.58	56.81	57.05	56.52	-0.97%	121,505
Mar 11, 2025	58.86	58.93	57.45	57.61	57.07	-2.02%	57,423
Mar 10, 2025	58.79	59.75	58.53	58.80	58.25	-0.44%	39,402
Mar 7, 2025	57.88	59.20	57.88	59.06	58.51	1.79%	123,441
Mar 6, 2025	57.65	58.13	57.51	58.02	57.48	0.02%	29,620
Mar 5, 2025	57.68	58.21	57.42	58.01	57.47	0.44%	34,565
Mar 4, 2025	58.84	58.84	57.68	57.75	57.21	-2.08%	42,144
Mar 3, 2025	59.60	59.95	58.73	58.98	58.43	-0.79%	30,282
Feb 28, 2025	58.91	59.46	58.68	59.45	58.89	1.18%	37,676
Feb 27, 2025	58.86	59.19	58.76	58.76	58.21	-0.58%	30,126