SDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	67.26	67.38	67.04	67.13	67.13	-0.12%	22,326
Feb 17, 2026	67.96	68.22	66.91	67.21	67.21	-0.97%	49,497
Feb 13, 2026	67.23	68.03	67.21	67.87	67.87	1.00%	19,865
Feb 12, 2026	67.83	68.18	67.06	67.20	67.20	-0.83%	24,302
Feb 11, 2026	67.06	67.77	67.06	67.76	67.76	1.24%	80,630
Feb 10, 2026	66.35	67.12	66.35	66.93	66.93	0.90%	33,009
Feb 9, 2026	66.16	66.40	65.77	66.33	66.33	-0.21%	23,989
Feb 6, 2026	65.84	66.50	65.84	66.47	66.47	1.56%	27,546
Feb 5, 2026	65.97	65.97	65.14	65.45	65.45	-0.86%	22,241
Feb 4, 2026	64.80	66.24	64.80	66.02	66.02	2.10%	45,573
Feb 3, 2026	63.88	65.13	63.88	64.66	64.66	0.62%	42,560
Feb 2, 2026	63.73	64.31	63.71	64.26	64.26	0.55%	22,295
Jan 30, 2026	63.24	63.91	63.10	63.91	63.91	0.95%	23,639
Jan 29, 2026	63.49	63.90	63.15	63.31	63.31	0.09%	20,900
Jan 28, 2026	63.47	63.69	63.06	63.25	63.25	-0.03%	43,853
Jan 27, 2026	63.24	63.46	63.11	63.27	63.27	-0.16%	100,771
Jan 26, 2026	63.55	63.55	63.20	63.37	63.37	0.11%	134,409
Jan 23, 2026	63.38	63.38	63.05	63.31	63.31	-0.01%	17,377
Jan 22, 2026	63.26	63.65	63.26	63.31	63.31	0.33%	26,196
Jan 21, 2026	62.45	63.21	62.45	63.10	63.10	1.42%	34,064
Jan 20, 2026	62.47	62.62	62.08	62.22	62.22	-1.26%	23,926
Jan 16, 2026	63.29	63.29	62.98	63.01	63.01	-0.63%	35,381
Jan 15, 2026	63.11	63.58	63.11	63.41	63.41	0.14%	29,423
Jan 14, 2026	62.44	63.48	62.44	63.32	63.32	1.47%	196,946
Jan 13, 2026	62.53	62.67	62.23	62.40	62.40	0.06%	70,196
Jan 12, 2026	62.47	62.47	62.19	62.36	62.36	-0.30%	25,463
Jan 9, 2026	62.39	62.67	62.26	62.55	62.55	0.47%	26,505
Jan 8, 2026	60.98	62.54	60.98	62.26	62.26	2.02%	38,668
Jan 7, 2026	62.06	62.06	60.99	61.03	61.03	-1.47%	35,734
Jan 6, 2026	61.38	62.02	61.38	61.94	61.94	0.91%	49,474
Jan 5, 2026	61.13	61.52	61.04	61.38	61.38	0.54%	46,830
Jan 2, 2026	60.60	61.33	60.12	61.05	61.05	0.96%	42,060
Dec 31, 2025	60.87	60.87	60.47	60.47	60.47	-0.66%	47,380
Dec 30, 2025	60.94	61.00	60.82	60.87	60.87	-0.03%	104,954
Dec 29, 2025	60.94	61.07	60.86	60.89	60.89	-0.08%	24,324
Dec 26, 2025	60.86	60.98	60.71	60.94	60.94	0.09%	11,995
Dec 24, 2025	60.54	60.90	60.54	60.88	60.88	0.58%	16,876
Dec 23, 2025	60.73	60.75	60.45	60.53	60.53	-0.41%	141,815
Dec 22, 2025	60.64	60.81	60.58	60.78	60.78	0.40%	81,194
Dec 19, 2025	60.59	60.83	60.53	60.54	60.54	-0.15%	58,764
Dec 18, 2025	60.88	61.06	60.58	60.63	60.63	-1.10%	47,960
Dec 17, 2025	61.18	61.54	61.15	61.31	60.76	0.26%	15,122
Dec 16, 2025	61.59	61.61	60.95	61.15	60.60	-0.77%	25,875
Dec 15, 2025	61.72	61.73	61.42	61.62	61.07	0.26%	35,558
Dec 12, 2025	61.86	61.91	61.36	61.46	60.91	-0.28%	16,397
Dec 11, 2025	61.22	61.76	61.22	61.63	61.08	0.74%	25,285
Dec 10, 2025	60.38	61.23	60.34	61.18	60.63	1.45%	20,714
Dec 9, 2025	60.25	60.63	60.25	60.31	59.77	0.26%	24,423
Dec 8, 2025	60.43	60.43	60.13	60.15	59.61	-0.35%	36,841
Dec 5, 2025	60.16	60.67	60.16	60.36	59.82	0.37%	22,359