SDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	55.65	56.73	55.65	56.56	56.56	1.49%	55,860
Dec 19, 2024	56.10	56.44	55.71	55.73	55.73	-1.01%	77,797
Dec 18, 2024	57.74	57.94	56.30	56.30	55.76	-2.65%	77,027
Dec 17, 2024	57.76	58.07	57.66	57.83	57.27	-0.41%	49,059
Dec 16, 2024	58.49	58.57	58.02	58.07	57.51	-0.86%	66,574
Dec 13, 2024	58.60	58.67	58.23	58.57	58.01	0.02%	38,690
Dec 12, 2024	58.67	58.85	58.53	58.56	58.00	-0.22%	45,875
Dec 11, 2024	59.18	59.20	58.68	58.69	58.12	-0.64%	78,623
Dec 10, 2024	59.19	59.45	58.64	59.07	58.50	-0.19%	39,528
Dec 9, 2024	59.90	59.92	59.18	59.18	58.61	-0.88%	62,984
Dec 6, 2024	60.04	60.15	59.61	59.70	59.13	-0.44%	23,068
Dec 5, 2024	59.87	60.16	59.87	59.96	59.39	0.20%	21,226
Dec 4, 2024	60.25	60.25	59.64	59.85	59.27	-0.77%	36,277
Dec 3, 2024	60.76	60.76	60.29	60.31	59.73	-0.76%	32,550
Dec 2, 2024	61.25	61.25	60.58	60.77	60.19	-0.75%	30,330
Nov 29, 2024	61.06	61.31	61.04	61.23	60.64	0.46%	7,256
Nov 27, 2024	61.14	61.17	60.91	60.95	60.36	-0.16%	23,828
Nov 26, 2024	61.07	61.07	60.75	61.05	60.46	-0.26%	25,005
Nov 25, 2024	61.15	61.54	61.12	61.21	60.62	0.69%	43,768
Nov 22, 2024	60.23	60.80	60.23	60.79	60.20	1.06%	22,243
Nov 21, 2024	59.52	60.19	59.35	60.15	59.57	1.40%	30,744
Nov 20, 2024	59.21	59.39	59.00	59.32	58.75	0.24%	41,760
Nov 19, 2024	59.09	59.30	58.84	59.18	58.61	-0.54%	29,643
Nov 18, 2024	59.05	59.56	59.05	59.50	58.93	0.83%	14,195
Nov 15, 2024	59.19	59.31	58.86	59.01	58.44	-0.51%	34,411
Nov 14, 2024	59.45	59.58	59.27	59.31	58.74	-0.35%	20,592
Nov 13, 2024	59.55	59.72	59.37	59.52	58.95	0.03%	31,601
Nov 12, 2024	59.95	60.04	59.31	59.51	58.93	-0.94%	37,430
Nov 11, 2024	60.06	60.40	60.06	60.07	59.49	0.33%	22,485
Nov 8, 2024	59.86	60.07	59.69	59.87	59.29	0.07%	56,428
Nov 7, 2024	59.90	60.06	59.76	59.83	59.26	-0.05%	32,464
Nov 6, 2024	59.99	59.99	59.59	59.86	59.28	1.89%	29,157
Nov 5, 2024	58.16	58.75	58.14	58.75	58.18	1.03%	23,802
Nov 4, 2024	58.27	58.45	58.02	58.15	57.59	-0.19%	51,762
Nov 1, 2024	58.77	58.90	58.22	58.26	57.70	-0.80%	34,023
Oct 31, 2024	58.57	59.00	58.57	58.73	58.16	0.47%	48,938
Oct 30, 2024	58.32	58.72	58.32	58.46	57.89	0.09%	31,576
Oct 29, 2024	58.73	58.73	58.40	58.40	57.84	-1.08%	30,031
Oct 28, 2024	58.61	59.08	58.61	59.04	58.47	0.97%	41,599
Oct 25, 2024	59.15	59.15	58.47	58.47	57.91	-0.91%	43,008
Oct 24, 2024	59.27	59.27	58.83	59.01	58.44	-0.09%	34,546
Oct 23, 2024	58.91	59.13	58.79	59.06	58.50	-0.16%	37,285
Oct 22, 2024	59.06	59.20	58.73	59.16	58.59	-0.26%	35,751
Oct 21, 2024	59.96	59.98	59.28	59.31	58.74	-1.11%	39,758
Oct 18, 2024	59.89	60.00	59.65	59.97	59.40	0.14%	35,817
Oct 17, 2024	60.17	60.17	59.82	59.89	59.32	-0.42%	19,088
Oct 16, 2024	59.76	60.19	59.76	60.15	59.57	0.87%	17,629
Oct 15, 2024	59.63	60.22	59.63	59.63	59.06	0.14%	19,483
Oct 14, 2024	59.14	59.55	58.98	59.55	58.98	0.63%	15,801
Oct 11, 2024	58.72	59.17	58.72	59.17	58.60	1.05%	39,306
Oct 10, 2024	58.71	58.85	58.49	58.56	58.00	-0.48%	50,844
Oct 9, 2024	58.39	58.93	58.39	58.84	58.28	0.71%	34,406
Oct 8, 2024	58.47	58.48	58.18	58.43	57.87	-	24,255
Oct 7, 2024	58.72	58.78	58.28	58.43	57.87	-0.66%	19,378
Oct 4, 2024	58.73	58.82	58.42	58.82	58.25	0.72%	42,171
Oct 3, 2024	58.50	58.50	58.17	58.40	57.84	-0.44%	31,483
Oct 2, 2024	58.65	58.89	58.60	58.66	58.09	-0.26%	28,804
Oct 1, 2024	58.88	58.88	58.55	58.81	58.25	-0.27%	47,350
Sep 30, 2024	58.85	59.03	58.52	58.97	58.40	0.26%	31,210
Sep 27, 2024	58.72	59.17	58.69	58.82	58.25	0.39%	41,649
Sep 26, 2024	58.15	58.59	58.15	58.59	58.03	0.94%	31,056
Sep 25, 2024	58.57	58.57	58.04	58.04	57.48	-0.89%	18,763
Sep 24, 2024	58.44	58.69	58.42	58.57	58.00	0.39%	45,871
Sep 23, 2024	58.28	58.37	58.16	58.34	57.78	0.52%	30,220
Sep 20, 2024	58.09	58.09	57.84	58.04	57.48	-0.49%	20,988
Sep 19, 2024	58.60	58.60	58.14	58.32	57.76	-0.16%	34,065
Sep 18, 2024	58.51	59.00	58.32	58.41	57.32	-	40,651
Sep 17, 2024	58.50	58.82	58.28	58.41	57.32	-0.10%	20,292
Sep 16, 2024	58.25	58.48	58.19	58.47	57.38	0.94%	25,407
Sep 13, 2024	57.62	57.96	57.62	57.93	56.85	0.92%	18,836
Sep 12, 2024	57.23	57.43	56.97	57.40	56.33	0.26%	33,645
Sep 11, 2024	57.33	57.33	56.42	57.25	56.18	-0.42%	22,139
Sep 10, 2024	57.69	57.69	57.26	57.49	56.42	-0.30%	22,084
Sep 9, 2024	57.34	57.90	57.34	57.67	56.59	0.97%	19,197
Sep 6, 2024	57.77	58.06	57.06	57.11	56.05	-1.10%	27,119
Sep 5, 2024	58.18	58.18	57.56	57.75	56.67	-0.44%	32,666
Sep 4, 2024	58.16	58.48	57.83	58.01	56.92	-0.20%	37,522
Sep 3, 2024	58.21	58.41	58.00	58.12	57.03	-0.73%	29,426
Aug 30, 2024	58.15	58.55	57.95	58.55	57.46	0.91%	20,802
Aug 29, 2024	57.98	58.28	57.54	58.02	56.94	0.57%	45,688
Aug 28, 2024	57.63	57.91	57.47	57.69	56.61	0.05%	31,979
Aug 27, 2024	57.79	57.80	57.53	57.66	56.58	-0.36%	23,968
Aug 26, 2024	57.77	58.15	57.77	57.87	56.79	0.42%	113,341
Aug 23, 2024	57.07	57.68	57.01	57.63	56.55	1.39%	61,493
Aug 22, 2024	57.04	57.07	56.69	56.84	55.77	-0.20%	46,517
Aug 21, 2024	56.79	56.95	56.74	56.95	55.89	0.66%	21,912
Aug 20, 2024	56.68	56.78	56.56	56.58	55.52	-0.26%	44,646
Aug 19, 2024	56.38	56.75	56.38	56.73	55.67	0.69%	22,425
Aug 16, 2024	55.95	56.38	55.95	56.34	55.29	0.44%	36,217
Aug 15, 2024	56.03	56.24	55.91	56.09	55.04	0.76%	40,579
Aug 14, 2024	55.54	55.77	55.54	55.67	54.63	0.22%	24,731
Aug 13, 2024	55.09	55.62	55.00	55.55	54.51	1.08%	32,944
Aug 12, 2024	55.31	55.31	54.85	54.96	53.93	-0.57%	26,995
Aug 9, 2024	55.27	55.33	54.85	55.27	54.24	-0.16%	35,321
Aug 8, 2024	54.61	55.38	54.61	55.36	54.33	1.73%	51,632
Aug 7, 2024	55.18	55.51	54.42	54.42	53.40	-0.62%	53,870
Aug 6, 2024	54.30	55.28	54.30	54.76	53.74	1.09%	69,415
Aug 5, 2024	54.42	54.64	53.98	54.17	53.16	-2.64%	49,008
Aug 2, 2024	56.25	56.26	55.07	55.64	54.60	-1.50%	63,375
Aug 1, 2024	56.95	57.18	56.29	56.49	55.43	-0.70%	25,447