SDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	56.26	56.49	56.26	56.49	-	0.17%	29,567
May 28, 2025	56.99	56.99	56.34	56.39	56.39	-0.98%	30,902
May 27, 2025	56.61	56.96	56.41	56.95	56.95	1.55%	52,441
May 23, 2025	55.63	56.16	55.58	56.08	56.08	0.20%	20,670
May 22, 2025	56.04	56.22	55.63	55.97	55.97	-0.18%	13,475
May 21, 2025	57.02	57.02	56.07	56.07	56.07	-2.20%	29,449
May 20, 2025	57.40	57.68	57.23	57.33	57.33	-0.14%	28,628
May 19, 2025	57.05	57.46	56.95	57.41	57.41	0.02%	42,006
May 16, 2025	56.83	57.40	56.69	57.40	57.40	0.99%	43,468
May 15, 2025	56.15	56.87	56.09	56.84	56.84	1.43%	54,825
May 14, 2025	56.40	56.40	55.94	56.04	56.04	-0.85%	57,530
May 13, 2025	56.65	56.74	56.50	56.52	56.52	-0.24%	118,549
May 12, 2025	56.63	56.89	56.37	56.66	56.66	2.05%	11,500
May 9, 2025	55.77	55.78	55.43	55.52	55.52	-0.09%	15,621
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