SDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	65.75	65.99	65.28	65.37	65.37	-0.74%	20,325
Mar 9, 2026	65.95	66.10	64.87	65.86	65.86	-0.63%	29,081
Mar 6, 2026	66.27	66.31	65.44	66.28	66.28	-0.41%	12,534
Mar 5, 2026	66.66	66.88	66.30	66.55	66.55	-0.66%	15,302
Mar 4, 2026	66.97	67.05	66.48	66.99	66.99	0.30%	11,435
Mar 3, 2026	66.41	67.03	65.75	66.79	66.79	-0.52%	31,570
Mar 2, 2026	66.92	67.22	66.78	67.14	67.14	-	16,023
Feb 27, 2026	66.57	67.14	66.45	67.14	67.14	0.57%	11,023
Feb 26, 2026	66.68	66.84	66.46	66.76	66.76	0.29%	26,001
Feb 25, 2026	66.96	66.96	66.07	66.57	66.57	-0.40%	25,222
Feb 24, 2026	66.70	67.02	66.58	66.84	66.84	0.19%	20,176
Feb 23, 2026	66.89	67.34	66.48	66.71	66.71	-0.82%	35,037
Feb 20, 2026	66.91	67.26	66.65	67.26	67.26	0.39%	17,915
Feb 19, 2026	67.15	67.43	66.81	67.00	67.00	-0.19%	15,755
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