SDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	68.58	68.68	68.24	68.32	68.32	-0.60%	24,356
Jun 4, 2026	68.85	69.20	68.53	68.73	68.73	0.48%	186,890
Jun 3, 2026	68.59	68.86	68.40	68.40	68.40	-0.91%	97,358
Jun 2, 2026	69.13	69.38	68.77	69.03	69.03	1.19%	798,239
Jun 1, 2026	68.19	68.38	68.06	68.22	68.22	-0.22%	27,285
May 29, 2026	68.46	68.63	68.26	68.37	68.37	0.15%	19,545
May 28, 2026	68.24	68.45	67.86	68.27	68.27	0.34%	19,521
May 27, 2026	68.00	68.31	67.97	68.04	68.04	0.13%	24,347
May 26, 2026	68.16	68.24	67.86	67.95	67.95	-0.09%	43,593
May 22, 2026	67.25	68.12	67.25	68.01	68.01	1.72%	22,849
May 21, 2026	66.43	66.90	66.17	66.86	66.86	0.33%	21,193
May 20, 2026	66.39	66.76	66.20	66.64	66.64	0.32%	36,144
May 19, 2026	66.14	66.61	65.94	66.43	66.43	0.06%	27,610
May 18, 2026	66.15	66.39	65.91	66.39	66.39	0.84%	15,039
May 15, 2026	66.44	66.44	65.82	65.84	65.84	-1.05%	26,407
May 14, 2026	66.56	66.83	66.49	66.54	66.54	0.48%	13,333
May 13, 2026	66.29	66.38	66.00	66.22	66.22	-0.17%	26,216
May 12, 2026	66.19	66.43	65.65	66.33	66.33	0.36%	27,193
May 11, 2026	66.41	66.50	66.01	66.09	66.09	-0.19%	13,794
May 8, 2026	66.46	66.46	65.99	66.21	66.21	0.05%	18,076
May 7, 2026	66.44	66.44	65.91	66.18	66.18	-0.91%	31,185
May 6, 2026	66.46	66.88	66.46	66.79	66.79	0.57%	15,196
May 5, 2026	66.15	66.68	65.91	66.41	66.41	0.55%	15,177
May 4, 2026	66.46	66.55	65.97	66.05	66.05	-0.86%	26,792
May 1, 2026	67.09	67.11	66.62	66.62	66.62	-0.45%	37,679
Apr 30, 2026	65.82	67.00	65.82	66.92	66.92	1.35%	25,090
Apr 29, 2026	65.77	66.04	65.77	66.03	66.03	0.61%	35,531
Apr 28, 2026	65.99	66.13	65.47	65.63	65.63	0.03%	32,531
Apr 27, 2026	65.80	66.20	65.50	65.61	65.61	-0.09%	19,049
Apr 24, 2026	66.41	66.41	65.57	65.67	65.67	-1.23%	170,835
Apr 23, 2026	66.17	66.57	66.10	66.49	66.49	1.16%	33,593
Apr 22, 2026	66.22	66.37	65.72	65.73	65.73	-0.69%	85,191
Apr 21, 2026	66.39	66.59	66.11	66.19	66.19	-0.14%	40,938
Apr 20, 2026	66.08	66.51	66.00	66.28	66.28	0.21%	22,562
Apr 17, 2026	65.71	66.28	65.71	66.14	66.14	0.41%	22,501
Apr 16, 2026	65.49	65.88	65.49	65.87	65.87	1.09%	23,939
Apr 15, 2026	65.20	65.31	64.85	65.16	65.16	-0.16%	31,146
Apr 14, 2026	65.19	65.32	64.79	65.27	65.27	-0.22%	26,144
Apr 13, 2026	65.15	65.42	64.76	65.41	65.41	0.21%	34,994
Apr 10, 2026	65.90	65.90	65.21	65.27	65.27	-0.71%	25,164
Apr 9, 2026	65.47	65.81	65.47	65.74	65.74	0.01%	24,927
Apr 8, 2026	65.31	65.73	65.14	65.73	65.73	1.12%	30,708
Apr 7, 2026	65.13	65.23	64.82	65.00	65.00	-0.30%	50,505
Apr 6, 2026	64.76	65.20	64.76	65.20	65.20	0.28%	22,509
Apr 2, 2026	64.76	65.06	64.60	65.02	65.02	0.23%	19,881
Apr 1, 2026	64.94	65.08	64.70	64.87	64.87	-0.26%	28,800
Mar 31, 2026	64.80	65.27	64.56	65.04	65.04	1.17%	14,807
Mar 30, 2026	64.80	64.80	64.07	64.29	64.29	0.12%	26,395
Mar 27, 2026	64.60	64.75	64.09	64.21	64.21	-0.71%	27,508
Mar 26, 2026	64.47	65.20	64.47	64.67	64.67	0.02%	19,721