SDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	64.80	65.27	64.56	65.04	65.04	1.17%	14,807
Mar 30, 2026	64.80	64.80	64.07	64.29	64.29	0.12%	26,380
Mar 27, 2026	64.60	64.75	64.09	64.21	64.21	-0.71%	27,506
Mar 26, 2026	64.47	65.20	64.47	64.67	64.67	0.02%	19,721
Mar 25, 2026	64.56	64.86	64.43	64.66	64.66	0.82%	18,079
Mar 24, 2026	63.35	64.39	63.21	64.13	64.13	0.77%	57,335
Mar 23, 2026	63.69	64.16	63.34	63.64	63.64	0.97%	39,768
Mar 20, 2026	63.61	63.73	62.87	63.03	63.03	-0.91%	22,381
Mar 19, 2026	63.53	63.89	63.39	63.61	63.61	-1.10%	13,894
Mar 18, 2026	64.92	64.92	64.32	64.32	63.71	-1.26%	15,843
Mar 17, 2026	65.40	65.75	65.12	65.14	64.52	0.17%	20,236
Mar 16, 2026	65.17	65.27	64.91	65.03	64.41	0.26%	95,368
Mar 13, 2026	65.26	65.44	64.82	64.86	64.24	0.03%	15,403
Mar 12, 2026	65.00	65.47	64.84	64.84	64.22	-0.63%	63,915
Mar 11, 2026	65.32	65.44	65.04	65.25	64.63	-0.18%	13,128
Mar 10, 2026	65.75	65.99	65.28	65.37	64.75	-0.74%	20,326
Mar 9, 2026	65.95	66.10	64.87	65.86	65.23	-0.63%	29,081
Mar 6, 2026	66.27	66.31	65.44	66.28	65.65	-0.41%	12,534
Mar 5, 2026	66.66	66.88	66.30	66.55	65.91	-0.66%	15,302
Mar 4, 2026	66.97	67.05	66.48	66.99	66.35	0.30%	11,435
Mar 3, 2026	66.41	67.03	65.75	66.79	66.15	-0.52%	31,571
Mar 2, 2026	66.92	67.22	66.78	67.14	66.50	-	16,023
Feb 27, 2026	66.57	67.14	66.45	67.14	66.50	0.57%	11,023
Feb 26, 2026	66.68	66.84	66.46	66.76	66.12	0.29%	26,001
Feb 25, 2026	66.96	66.96	66.07	66.57	65.93	-0.40%	25,222
Feb 24, 2026	66.70	67.02	66.58	66.84	66.20	0.19%	20,176
Feb 23, 2026	66.89	67.34	66.48	66.71	66.07	-0.82%	35,037
Feb 20, 2026	66.91	67.26	66.65	67.26	66.62	0.39%	17,917
Feb 19, 2026	67.15	67.43	66.81	67.00	66.36	-0.19%	15,755
Feb 18, 2026	67.26	67.38	67.04	67.13	66.49	-0.12%	22,327
Feb 17, 2026	67.96	68.22	66.91	67.21	66.57	-0.97%	49,497
Feb 13, 2026	67.23	68.03	67.21	67.87	67.22	1.00%	19,865
Feb 12, 2026	67.83	68.18	67.06	67.20	66.56	-0.83%	24,302
Feb 11, 2026	67.06	67.77	67.06	67.76	67.11	1.24%	80,630
Feb 10, 2026	66.35	67.12	66.35	66.93	66.29	0.90%	33,009
Feb 9, 2026	66.16	66.40	65.77	66.33	65.70	-0.21%	23,989
Feb 6, 2026	65.84	66.50	65.84	66.47	65.83	1.56%	27,546
Feb 5, 2026	65.97	65.97	65.14	65.45	64.82	-0.86%	22,253
Feb 4, 2026	64.80	66.24	64.80	66.02	65.39	2.10%	45,573
Feb 3, 2026	63.88	65.13	63.88	64.66	64.04	0.62%	42,560
Feb 2, 2026	63.73	64.31	63.71	64.26	63.65	0.55%	22,295
Jan 30, 2026	63.24	63.91	63.10	63.91	63.30	0.95%	23,639
Jan 29, 2026	63.49	63.90	63.15	63.31	62.70	0.09%	20,900
Jan 28, 2026	63.47	63.69	63.06	63.25	62.65	-0.03%	43,854
Jan 27, 2026	63.24	63.46	63.11	63.27	62.67	-0.16%	100,771
Jan 26, 2026	63.55	63.55	63.20	63.37	62.77	0.11%	134,410
Jan 23, 2026	63.38	63.38	63.05	63.31	62.70	-0.01%	17,377
Jan 22, 2026	63.26	63.65	63.26	63.31	62.70	0.33%	26,196
Jan 21, 2026	62.45	63.21	62.45	63.10	62.50	1.42%	34,064
Jan 20, 2026	62.47	62.62	62.08	62.22	61.62	-1.26%	23,927