SDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	56.93	57.26	56.93	57.21	57.21	0.60%	52,348
Jun 23, 2025	56.65	56.87	56.21	56.87	56.87	0.62%	24,763
Jun 20, 2025	56.57	56.78	56.43	56.52	56.52	-0.81%	25,482
Jun 18, 2025	57.12	57.29	56.92	56.98	56.42	-0.11%	17,181
Jun 17, 2025	57.45	57.54	57.02	57.04	56.48	-1.04%	31,049
Jun 16, 2025	57.54	57.78	57.49	57.64	57.07	0.59%	27,028
Jun 13, 2025	57.52	57.73	57.17	57.30	56.73	-0.62%	24,060
Jun 12, 2025	57.58	57.67	57.33	57.66	57.09	0.10%	19,406
Jun 11, 2025	57.85	57.85	57.43	57.60	57.03	-0.35%	22,251
Jun 10, 2025	57.45	57.99	57.43	57.80	57.23	0.84%	22,229
Jun 9, 2025	57.25	57.66	57.25	57.32	56.75	0.32%	28,830
Jun 6, 2025	56.99	57.23	56.94	57.14	56.58	0.86%	24,601
Jun 5, 2025	56.86	56.89	56.50	56.65	56.09	-0.11%	18,929
Jun 4, 2025	57.06	57.12	56.71	56.71	56.15	-0.46%	17,742
Jun 3, 2025	56.54	57.09	56.52	56.97	56.41	0.53%	13,390
Jun 2, 2025	56.51	56.67	56.10	56.67	56.11	0.14%	40,891
May 30, 2025	56.30	56.72	56.13	56.59	56.03	0.19%	24,527
May 29, 2025	56.36	56.50	55.99	56.49	55.93	0.17%	29,589
May 28, 2025	56.99	56.99	56.34	56.39	55.83	-0.98%	30,902
May 27, 2025	56.61	56.96	56.41	56.95	56.39	1.55%	52,441
May 23, 2025	55.63	56.16	55.58	56.08	55.53	0.20%	20,670
May 22, 2025	56.04	56.22	55.63	55.97	55.42	-0.18%	13,475
May 21, 2025	57.02	57.02	56.07	56.07	55.52	-2.20%	29,449
May 20, 2025	57.40	57.68	57.23	57.33	56.76	-0.14%	28,628
May 19, 2025	57.05	57.46	56.95	57.41	56.84	0.02%	42,006
May 16, 2025	56.83	57.40	56.69	57.40	56.83	0.99%	43,468
May 15, 2025	56.15	56.87	56.09	56.84	56.28	1.43%	54,825
May 14, 2025	56.40	56.40	55.94	56.04	55.49	-0.85%	57,530
May 13, 2025	56.65	56.74	56.50	56.52	55.96	-0.24%	118,549
May 12, 2025	56.63	56.89	56.37	56.66	56.10	2.05%	11,500
May 9, 2025	55.77	55.78	55.43	55.52	54.97	-0.09%	15,621
May 8, 2025	55.46	56.02	55.45	55.57	55.02	0.56%	20,778
May 7, 2025	55.20	55.54	55.01	55.26	54.71	0.35%	18,065
May 6, 2025	55.09	55.34	54.98	55.07	54.53	-0.49%	24,957
May 5, 2025	55.37	55.55	55.16	55.34	54.79	-0.43%	18,514
May 2, 2025	55.48	55.65	55.18	55.58	55.03	1.39%	21,280
May 1, 2025	54.97	55.29	54.75	54.82	54.28	-0.18%	17,699
Apr 30, 2025	54.72	55.09	54.16	54.92	54.38	0.09%	30,139
Apr 29, 2025	54.36	55.04	54.36	54.87	54.33	0.38%	31,343
Apr 28, 2025	54.44	54.79	54.22	54.66	54.12	0.50%	22,106
Apr 25, 2025	54.44	54.44	54.08	54.39	53.85	-0.49%	25,946
Apr 24, 2025	53.91	54.72	53.74	54.66	54.12	1.41%	118,940
Apr 23, 2025	54.40	54.88	53.78	53.90	53.37	0.17%	38,997
Apr 22, 2025	53.13	53.95	53.05	53.81	53.28	2.22%	32,366
Apr 21, 2025	53.20	53.32	52.21	52.64	52.12	-1.64%	36,108
Apr 17, 2025	52.93	53.98	52.93	53.52	52.99	1.17%	34,805
Apr 16, 2025	53.63	53.82	52.63	52.90	52.38	-1.24%	32,418
Apr 15, 2025	53.86	54.16	53.54	53.57	53.04	-0.53%	35,887
Apr 14, 2025	53.71	54.09	53.31	53.85	53.32	1.58%	62,004
Apr 11, 2025	52.27	53.16	51.68	53.01	52.49	1.69%	39,781