SDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	30.71	30.92	30.57	30.68	30.68	0.10%	902,204
Dec 24, 2025	31.19	31.30	30.55	30.65	30.65	-3.01%	935,530
Dec 23, 2025	31.98	31.98	31.43	31.60	31.16	-0.41%	1,907,721
Dec 22, 2025	32.05	32.05	31.54	31.73	31.29	-1.43%	1,707,874
Dec 19, 2025	32.29	32.32	31.84	32.19	31.74	-0.92%	2,297,702
Dec 18, 2025	32.15	32.71	31.64	32.49	32.04	-0.43%	2,909,740
Dec 17, 2025	32.02	32.67	31.62	32.63	32.18	1.43%	4,635,849
Dec 16, 2025	31.68	32.48	31.47	32.17	31.72	2.03%	3,937,144
Dec 15, 2025	31.06	31.81	31.04	31.53	31.09	0.19%	3,067,070
Dec 12, 2025	30.85	31.70	30.66	31.47	31.03	1.61%	7,615,293
Dec 11, 2025	32.11	32.15	30.87	30.97	30.54	-4.00%	6,835,157
Dec 10, 2025	33.35	33.52	31.97	32.26	31.81	-3.04%	6,175,531
Dec 9, 2025	32.95	33.34	32.48	33.27	32.81	1.09%	3,595,305
Dec 8, 2025	32.43	33.17	32.43	32.91	32.45	1.17%	2,912,263
Dec 5, 2025	32.63	32.66	32.13	32.53	32.08	-0.46%	3,386,807
Dec 4, 2025	32.54	32.99	32.24	32.68	32.23	0.28%	3,711,285
Dec 3, 2025	33.56	33.58	32.43	32.59	32.14	-2.54%	4,276,870
Dec 2, 2025	33.67	33.91	33.20	33.44	32.97	-1.18%	3,387,316
Dec 1, 2025	33.63	33.93	33.09	33.84	33.37	2.42%	2,756,357
Nov 28, 2025	33.47	33.52	32.94	33.04	32.58	-1.67%	1,068,162
Nov 26, 2025	34.07	34.12	33.28	33.60	33.13	-1.98%	3,444,760
Nov 25, 2025	35.56	36.04	34.10	34.28	33.80	-4.27%	4,687,015
Nov 24, 2025	35.96	36.60	35.47	35.81	35.31	-1.13%	4,511,646
Nov 21, 2025	36.98	37.38	35.44	36.22	35.72	-3.23%	13,408,112
Nov 20, 2025	35.40	37.51	34.82	37.43	36.91	2.41%	12,751,721
Nov 19, 2025	36.59	37.09	36.15	36.55	36.04	-0.14%	6,151,783
Nov 18, 2025	36.44	37.03	35.99	36.60	36.09	3.16%	7,592,498
Nov 17, 2025	34.49	35.85	34.15	35.48	34.99	3.59%	6,080,376
Nov 14, 2025	34.34	34.88	33.78	34.25	33.77	2.00%	5,240,910
Nov 13, 2025	32.26	33.69	32.07	33.58	33.11	5.00%	5,326,539
Nov 12, 2025	32.45	32.45	31.65	31.98	31.54	-2.05%	5,190,403
Nov 11, 2025	33.78	33.81	32.55	32.65	32.20	-3.57%	4,536,300
Nov 10, 2025	34.27	34.81	33.77	33.86	33.39	-2.45%	3,451,930
Nov 7, 2025	35.05	35.81	34.68	34.71	34.23	-0.20%	4,488,168
Nov 6, 2025	34.19	35.10	33.89	34.78	34.30	2.47%	3,745,535
Nov 5, 2025	34.45	34.54	33.63	33.94	33.47	-1.34%	3,638,638
Nov 4, 2025	34.53	34.87	34.04	34.40	33.92	1.62%	3,281,784
Nov 3, 2025	33.28	34.30	33.27	33.85	33.38	1.47%	2,612,634
Oct 31, 2025	33.35	33.84	33.07	33.36	32.90	-0.33%	3,972,217
Oct 30, 2025	33.67	33.70	32.41	33.47	33.00	1.00%	5,393,042
Oct 29, 2025	32.71	33.56	32.35	33.14	32.68	0.45%	7,128,899
Oct 28, 2025	32.66	33.07	32.53	32.99	32.53	-1.14%	3,306,543
Oct 27, 2025	33.50	33.71	33.30	33.37	32.91	-1.97%	2,150,407
Oct 24, 2025	34.51	34.68	33.79	34.04	33.57	-2.99%	3,380,624
Oct 23, 2025	35.49	35.64	34.94	35.09	34.60	-0.85%	1,916,004
Oct 22, 2025	34.66	35.69	34.65	35.39	34.90	2.14%	4,707,586
Oct 21, 2025	35.13	35.15	34.19	34.65	34.17	-1.34%	3,168,500
Oct 20, 2025	35.96	35.98	35.00	35.12	34.63	-3.36%	2,659,594
Oct 17, 2025	36.93	37.02	36.02	36.34	35.83	-1.38%	4,956,891
Oct 16, 2025	35.95	37.26	35.76	36.85	36.34	2.11%	6,429,543