SDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	59.21	59.39	59.00	59.32	59.32	0.24%	41,760
Nov 19, 2024	59.09	59.30	58.84	59.18	59.18	-0.54%	29,643
Nov 18, 2024	59.05	59.56	59.05	59.50	59.50	0.83%	14,195
Nov 15, 2024	59.19	59.31	58.86	59.01	59.01	-0.51%	34,411
Nov 14, 2024	59.45	59.58	59.27	59.31	59.31	-0.35%	20,592
Nov 13, 2024	59.55	59.72	59.37	59.52	59.52	0.03%	31,601
Nov 12, 2024	59.95	60.04	59.31	59.51	59.51	-0.94%	37,430
Nov 11, 2024	60.06	60.40	60.06	60.07	60.07	0.33%	22,485
Nov 8, 2024	59.86	60.07	59.69	59.87	59.87	0.07%	56,428
Nov 7, 2024	59.90	60.06	59.76	59.83	59.83	-0.05%	32,464
Nov 6, 2024	59.99	59.99	59.59	59.86	59.86	1.89%	29,157
Nov 5, 2024	58.16	58.75	58.14	58.75	58.75	1.03%	23,802
Nov 4, 2024	58.27	58.45	58.02	58.15	58.15	-0.19%	51,762
Nov 1, 2024	58.77	58.90	58.22	58.26	58.26	-0.80%	34,023
Oct 31, 2024	58.57	59.00	58.57	58.73	58.73	0.47%	48,938
Oct 30, 2024	58.32	58.72	58.32	58.46	58.46	0.09%	31,576
Oct 29, 2024	58.73	58.73	58.40	58.40	58.40	-1.08%	30,031
Oct 28, 2024	58.61	59.08	58.61	59.04	59.04	0.97%	41,599
Oct 25, 2024	59.15	59.15	58.47	58.47	58.47	-0.91%	43,008
Oct 24, 2024	59.27	59.27	58.83	59.01	59.01	-0.09%	34,546
Oct 23, 2024	58.91	59.13	58.79	59.06	59.06	-0.16%	37,285
Oct 22, 2024	59.06	59.20	58.73	59.16	59.16	-0.26%	35,751
Oct 21, 2024	59.96	59.98	59.28	59.31	59.31	-1.11%	39,758
Oct 18, 2024	59.89	60.00	59.65	59.97	59.97	0.14%	35,817
Oct 17, 2024	60.17	60.17	59.82	59.89	59.89	-0.42%	19,088
Oct 16, 2024	59.76	60.19	59.76	60.15	60.15	0.87%	17,629
Oct 15, 2024	59.63	60.22	59.63	59.63	59.63	0.14%	19,483
Oct 14, 2024	59.14	59.55	58.98	59.55	59.55	0.63%	15,801
Oct 11, 2024	58.72	59.17	58.72	59.17	59.17	1.05%	39,306
Oct 10, 2024	58.71	58.85	58.49	58.56	58.56	-0.48%	50,844
Oct 9, 2024	58.39	58.93	58.39	58.84	58.84	0.71%	34,406
Oct 8, 2024	58.47	58.48	58.18	58.43	58.43	-	24,255
Oct 7, 2024	58.72	58.78	58.28	58.43	58.43	-0.66%	19,378
Oct 4, 2024	58.73	58.82	58.42	58.82	58.82	0.72%	42,171
Oct 3, 2024	58.50	58.50	58.17	58.40	58.40	-0.44%	31,483
Oct 2, 2024	58.65	58.89	58.60	58.66	58.66	-0.26%	28,804
Oct 1, 2024	58.88	58.88	58.55	58.81	58.81	-0.27%	47,350
Sep 30, 2024	58.85	59.03	58.52	58.97	58.97	0.26%	31,210
Sep 27, 2024	58.72	59.17	58.69	58.82	58.82	0.39%	41,649
Sep 26, 2024	58.15	58.59	58.15	58.59	58.59	0.94%	31,056
Sep 25, 2024	58.57	58.57	58.04	58.04	58.04	-0.89%	18,763
Sep 24, 2024	58.44	58.69	58.42	58.57	58.57	0.39%	45,871
Sep 23, 2024	58.28	58.37	58.16	58.34	58.34	0.52%	30,220
Sep 20, 2024	58.09	58.09	57.84	58.04	58.04	-0.49%	20,988
Sep 19, 2024	58.60	58.60	58.14	58.32	58.32	-0.16%	34,065
Sep 18, 2024	58.51	59.00	58.32	58.41	57.88	-	40,651
Sep 17, 2024	58.50	58.82	58.28	58.41	57.88	-0.10%	20,292
Sep 16, 2024	58.25	58.48	58.19	58.47	57.94	0.94%	25,407
Sep 13, 2024	57.62	57.96	57.62	57.93	57.40	0.92%	18,836
Sep 12, 2024	57.23	57.43	56.97	57.40	56.88	0.26%	33,645
Sep 11, 2024	57.33	57.33	56.42	57.25	56.73	-0.42%	22,139
Sep 10, 2024	57.69	57.69	57.26	57.49	56.97	-0.30%	22,084
Sep 9, 2024	57.34	57.90	57.34	57.67	57.14	0.97%	19,197
Sep 6, 2024	57.77	58.06	57.06	57.11	56.59	-1.10%	27,119
Sep 5, 2024	58.18	58.18	57.56	57.75	57.22	-0.44%	32,666
Sep 4, 2024	58.16	58.48	57.83	58.01	57.48	-0.20%	37,522
Sep 3, 2024	58.21	58.41	58.00	58.12	57.59	-0.73%	29,426
Aug 30, 2024	58.15	58.55	57.95	58.55	58.02	0.91%	20,802
Aug 29, 2024	57.98	58.28	57.54	58.02	57.49	0.57%	45,688
Aug 28, 2024	57.63	57.91	57.47	57.69	57.16	0.05%	31,979
Aug 27, 2024	57.79	57.80	57.53	57.66	57.13	-0.36%	23,968
Aug 26, 2024	57.77	58.15	57.77	57.87	57.34	0.42%	113,341
Aug 23, 2024	57.07	57.68	57.01	57.63	57.10	1.39%	61,493
Aug 22, 2024	57.04	57.07	56.69	56.84	56.32	-0.20%	46,517
Aug 21, 2024	56.79	56.95	56.74	56.95	56.43	0.66%	21,912
Aug 20, 2024	56.68	56.78	56.56	56.58	56.06	-0.26%	44,646
Aug 19, 2024	56.38	56.75	56.38	56.73	56.21	0.69%	22,425
Aug 16, 2024	55.95	56.38	55.95	56.34	55.83	0.44%	36,217
Aug 15, 2024	56.03	56.24	55.91	56.09	55.58	0.76%	40,579
Aug 14, 2024	55.54	55.77	55.54	55.67	55.16	0.22%	24,731
Aug 13, 2024	55.09	55.62	55.00	55.55	55.04	1.08%	32,944
Aug 12, 2024	55.31	55.31	54.85	54.96	54.45	-0.57%	26,995
Aug 9, 2024	55.27	55.33	54.85	55.27	54.77	-0.16%	35,321
Aug 8, 2024	54.61	55.38	54.61	55.36	54.85	1.73%	51,632
Aug 7, 2024	55.18	55.51	54.42	54.42	53.92	-0.62%	53,870
Aug 6, 2024	54.30	55.28	54.30	54.76	54.26	1.09%	69,415
Aug 5, 2024	54.42	54.64	53.98	54.17	53.68	-2.64%	49,008
Aug 2, 2024	56.25	56.26	55.07	55.64	55.13	-1.50%	63,375
Aug 1, 2024	56.95	57.18	56.29	56.49	55.97	-0.70%	25,447
Jul 31, 2024	56.98	57.27	56.72	56.89	56.37	0.07%	46,591
Jul 30, 2024	56.52	56.93	56.45	56.85	56.33	0.77%	46,063
Jul 29, 2024	56.50	56.50	56.14	56.42	55.90	-0.01%	26,563
Jul 26, 2024	55.80	56.48	55.76	56.42	55.90	1.84%	38,786
Jul 25, 2024	55.15	55.86	55.12	55.40	54.89	0.31%	73,341
Jul 24, 2024	55.27	55.53	55.04	55.23	54.73	0.25%	58,114
Jul 23, 2024	55.28	55.40	55.02	55.09	54.59	-0.88%	58,944
Jul 22, 2024	55.34	55.60	54.92	55.58	55.07	0.52%	74,844
Jul 19, 2024	55.71	55.71	55.23	55.29	54.78	-0.74%	40,950
Jul 18, 2024	55.82	56.52	55.61	55.70	55.19	-0.64%	38,585
Jul 17, 2024	55.17	56.17	55.17	56.06	55.55	1.19%	40,812
Jul 16, 2024	54.60	55.42	54.60	55.40	54.89	1.73%	53,780
Jul 15, 2024	54.49	54.75	54.40	54.46	53.96	0.09%	111,367
Jul 12, 2024	54.15	54.63	54.08	54.41	53.91	0.93%	20,257
Jul 11, 2024	53.36	53.94	53.36	53.91	53.42	1.30%	41,255
Jul 10, 2024	52.82	53.22	52.82	53.22	52.73	0.96%	26,509
Jul 9, 2024	52.59	52.98	52.47	52.71	52.23	0.15%	33,940
Jul 8, 2024	52.41	52.69	52.41	52.63	52.15	0.73%	53,252
Jul 5, 2024	52.38	52.38	52.04	52.25	51.77	-0.36%	61,436
Jul 3, 2024	52.62	52.74	52.40	52.44	51.96	-0.12%	26,542
Jul 2, 2024	52.41	52.59	52.26	52.50	52.02	0.08%	32,904