SDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	59.40	59.55	59.14	59.18	59.18	-0.44%	25,803
Feb 20, 2025	59.18	59.48	59.08	59.44	59.44	0.42%	29,113
Feb 19, 2025	58.93	59.21	58.83	59.19	59.19	0.34%	36,945
Feb 18, 2025	58.68	59.03	58.51	58.99	58.99	0.67%	42,447
Feb 14, 2025	58.79	59.08	58.57	58.60	58.60	-	37,034
Feb 13, 2025	58.19	58.67	58.03	58.60	58.60	1.06%	45,386
Feb 12, 2025	57.69	58.10	57.69	57.99	57.99	-0.27%	81,924
Feb 11, 2025	57.57	58.14	57.57	58.14	58.14	0.70%	27,643
Feb 10, 2025	57.75	57.80	57.49	57.74	57.74	0.48%	35,214
Feb 7, 2025	57.80	57.83	57.45	57.46	57.46	-0.28%	54,392
Feb 6, 2025	58.00	58.00	57.43	57.62	57.62	-0.59%	43,552
Feb 5, 2025	57.96	58.08	57.58	57.96	57.96	0.22%	34,134
Feb 4, 2025	57.59	57.96	57.59	57.83	57.83	0.29%	76,863
Feb 3, 2025	57.16	57.89	56.94	57.66	57.66	-0.26%	45,651
Jan 31, 2025	58.24	58.38	57.70	57.81	57.81	-0.70%	58,790
Jan 30, 2025	58.30	58.37	57.98	58.22	58.22	0.02%	37,080
Jan 29, 2025	58.44	58.66	58.17	58.21	58.21	-0.15%	44,050
Jan 28, 2025	58.81	58.81	58.16	58.30	58.30	-1.06%	28,729
Jan 27, 2025	58.28	58.92	58.28	58.92	58.92	1.27%	88,109
Jan 24, 2025	58.08	58.34	58.05	58.18	58.18	0.22%	73,841
Jan 23, 2025	57.80	58.06	57.68	58.05	58.05	0.59%	39,740
Jan 22, 2025	58.32	58.32	57.70	57.71	57.71	-1.22%	40,223
Jan 21, 2025	58.02	58.55	58.00	58.42	58.42	1.07%	31,547
Jan 17, 2025	57.47	57.88	57.47	57.80	57.80	0.69%	39,869
Jan 16, 2025	56.98	57.43	56.81	57.40	57.40	0.46%	49,079
Jan 15, 2025	57.36	57.52	56.97	57.14	57.14	0.76%	28,170
Jan 14, 2025	56.54	56.73	56.33	56.71	56.71	0.62%	24,570
Jan 13, 2025	55.81	56.36	55.80	56.36	56.36	1.11%	28,532
Jan 10, 2025	56.27	56.41	55.71	55.74	55.74	-1.41%	53,307
Jan 8, 2025	56.32	56.54	55.84	56.54	56.54	0.20%	31,776
Jan 7, 2025	56.71	56.99	56.27	56.42	56.42	-0.14%	44,241
Jan 6, 2025	56.90	57.08	56.47	56.50	56.50	-0.48%	26,423
Jan 3, 2025	56.73	56.89	56.39	56.77	56.77	0.50%	27,001
Jan 2, 2025	56.89	57.05	56.35	56.49	56.49	-0.04%	212,476
Dec 31, 2024	56.38	56.69	56.27	56.51	56.51	0.36%	32,770
Dec 30, 2024	56.49	56.49	56.00	56.31	56.31	-0.95%	86,922
Dec 27, 2024	56.81	57.25	56.67	56.85	56.85	-0.44%	35,197
Dec 26, 2024	56.83	57.20	56.74	57.10	57.10	0.21%	63,034
Dec 24, 2024	56.62	56.98	56.50	56.98	56.98	0.56%	53,039
Dec 23, 2024	56.38	56.66	56.08	56.66	56.66	0.18%	42,707
Dec 20, 2024	55.65	56.73	55.65	56.56	56.56	1.49%	55,860
Dec 19, 2024	56.10	56.44	55.71	55.73	55.73	-1.01%	77,797
Dec 18, 2024	57.74	57.94	56.30	56.30	55.76	-2.65%	77,027
Dec 17, 2024	57.76	58.07	57.66	57.83	57.27	-0.41%	49,059
Dec 16, 2024	58.49	58.57	58.02	58.07	57.51	-0.86%	66,574
Dec 13, 2024	58.60	58.67	58.23	58.57	58.01	0.02%	38,690
Dec 12, 2024	58.67	58.85	58.53	58.56	58.00	-0.22%	45,875
Dec 11, 2024	59.18	59.20	58.68	58.69	58.12	-0.64%	78,623
Dec 10, 2024	59.19	59.45	58.64	59.07	58.50	-0.19%	39,528
Dec 9, 2024	59.90	59.92	59.18	59.18	58.61	-0.88%	62,984
Dec 6, 2024	60.04	60.15	59.61	59.70	59.13	-0.44%	23,068
Dec 5, 2024	59.87	60.16	59.87	59.96	59.39	0.20%	21,226
Dec 4, 2024	60.25	60.25	59.64	59.85	59.27	-0.77%	36,277
Dec 3, 2024	60.76	60.76	60.29	60.31	59.73	-0.76%	32,550
Dec 2, 2024	61.25	61.25	60.58	60.77	60.19	-0.75%	30,330
Nov 29, 2024	61.06	61.31	61.04	61.23	60.64	0.46%	7,256
Nov 27, 2024	61.14	61.17	60.91	60.95	60.36	-0.16%	23,828
Nov 26, 2024	61.07	61.07	60.75	61.05	60.46	-0.26%	25,005
Nov 25, 2024	61.15	61.54	61.12	61.21	60.62	0.69%	43,768
Nov 22, 2024	60.23	60.80	60.23	60.79	60.20	1.06%	22,243
Nov 21, 2024	59.52	60.19	59.35	60.15	59.57	1.40%	30,744
Nov 20, 2024	59.21	59.39	59.00	59.32	58.75	0.24%	41,760
Nov 19, 2024	59.09	59.30	58.84	59.18	58.61	-0.54%	29,643
Nov 18, 2024	59.05	59.56	59.05	59.50	58.93	0.83%	14,195
Nov 15, 2024	59.19	59.31	58.86	59.01	58.44	-0.51%	34,411
Nov 14, 2024	59.45	59.58	59.27	59.31	58.74	-0.35%	20,592
Nov 13, 2024	59.55	59.72	59.37	59.52	58.95	0.03%	31,601
Nov 12, 2024	59.95	60.04	59.31	59.51	58.93	-0.94%	37,430
Nov 11, 2024	60.06	60.40	60.06	60.07	59.49	0.33%	22,485
Nov 8, 2024	59.86	60.07	59.69	59.87	59.29	0.07%	56,428
Nov 7, 2024	59.90	60.06	59.76	59.83	59.26	-0.05%	32,464
Nov 6, 2024	59.99	59.99	59.59	59.86	59.28	1.89%	29,157
Nov 5, 2024	58.16	58.75	58.14	58.75	58.18	1.03%	23,802
Nov 4, 2024	58.27	58.45	58.02	58.15	57.59	-0.19%	51,762
Nov 1, 2024	58.77	58.90	58.22	58.26	57.70	-0.80%	34,023
Oct 31, 2024	58.57	59.00	58.57	58.73	58.16	0.47%	48,938
Oct 30, 2024	58.32	58.72	58.32	58.46	57.89	0.09%	31,576
Oct 29, 2024	58.73	58.73	58.40	58.40	57.84	-1.08%	30,031
Oct 28, 2024	58.61	59.08	58.61	59.04	58.47	0.97%	41,599
Oct 25, 2024	59.15	59.15	58.47	58.47	57.91	-0.91%	43,008
Oct 24, 2024	59.27	59.27	58.83	59.01	58.44	-0.09%	34,546
Oct 23, 2024	58.91	59.13	58.79	59.06	58.50	-0.16%	37,285
Oct 22, 2024	59.06	59.20	58.73	59.16	58.59	-0.26%	35,751
Oct 21, 2024	59.96	59.98	59.28	59.31	58.74	-1.11%	39,758
Oct 18, 2024	59.89	60.00	59.65	59.97	59.40	0.14%	35,817
Oct 17, 2024	60.17	60.17	59.82	59.89	59.32	-0.42%	19,088
Oct 16, 2024	59.76	60.19	59.76	60.15	59.57	0.87%	17,629
Oct 15, 2024	59.63	60.22	59.63	59.63	59.06	0.14%	19,483
Oct 14, 2024	59.14	59.55	58.98	59.55	58.98	0.63%	15,801
Oct 11, 2024	58.72	59.17	58.72	59.17	58.60	1.05%	39,306
Oct 10, 2024	58.71	58.85	58.49	58.56	58.00	-0.48%	50,844
Oct 9, 2024	58.39	58.93	58.39	58.84	58.28	0.71%	34,406
Oct 8, 2024	58.47	58.48	58.18	58.43	57.87	-	24,255
Oct 7, 2024	58.72	58.78	58.28	58.43	57.87	-0.66%	19,378
Oct 4, 2024	58.73	58.82	58.42	58.82	58.25	0.72%	42,171
Oct 3, 2024	58.50	58.50	58.17	58.40	57.84	-0.44%	31,483
Oct 2, 2024	58.65	58.89	58.60	58.66	58.09	-0.26%	28,804
Oct 1, 2024	58.88	58.88	58.55	58.81	58.25	-0.27%	47,350
Sep 30, 2024	58.85	59.03	58.52	58.97	58.40	0.26%	31,210
Sep 27, 2024	58.72	59.17	58.69	58.82	58.25	0.39%	41,649