SDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	32.05	32.13	30.90	31.17	31.17	-1.73%	6,234,559
Apr 8, 2026	31.78	32.50	31.47	31.72	31.72	-8.40%	8,791,915
Apr 7, 2026	34.70	35.49	34.56	34.63	34.63	0.61%	7,984,589
Apr 6, 2026	35.05	35.18	34.38	34.42	34.42	-1.15%	4,265,343
Apr 2, 2026	35.91	36.19	34.25	34.82	34.82	0.49%	9,205,579
Apr 1, 2026	34.54	34.89	34.12	34.65	34.65	-1.59%	6,934,653
Mar 31, 2026	36.78	37.32	35.03	35.21	35.21	-7.24%	14,106,600
Mar 30, 2026	37.07	38.37	36.93	37.96	37.96	-0.39%	9,230,912
Mar 27, 2026	36.72	38.33	36.68	38.11	38.11	5.33%	8,809,672
Mar 26, 2026	35.68	36.28	34.82	36.18	36.18	3.17%	9,911,382
Mar 25, 2026	34.72	35.63	34.37	35.07	35.07	-2.64%	9,575,768
Mar 24, 2026	36.64	36.86	35.37	36.02	35.78	0.56%	9,223,075
Mar 23, 2026	35.48	36.06	34.57	35.82	35.58	-3.92%	14,640,350
Mar 20, 2026	36.62	37.84	36.18	37.28	37.03	2.81%	10,098,510
Mar 19, 2026	36.54	36.93	35.73	36.26	36.02	1.34%	9,470,532
Mar 18, 2026	34.55	35.84	34.33	35.78	35.54	5.02%	5,655,124
Mar 17, 2026	33.53	34.13	33.14	34.07	33.85	-0.35%	3,867,398
Mar 16, 2026	34.23	34.47	33.64	34.19	33.96	-2.43%	5,212,266
Mar 13, 2026	34.25	35.18	33.77	35.04	34.81	0.75%	7,246,628
Mar 12, 2026	34.15	34.79	33.93	34.78	34.55	4.76%	7,624,653
Mar 11, 2026	32.67	33.69	32.62	33.20	32.98	1.87%	7,250,777
Mar 10, 2026	32.58	33.15	31.55	32.59	32.37	0.12%	11,202,102
Mar 9, 2026	34.02	34.89	32.25	32.55	32.34	-1.60%	12,258,760
Mar 6, 2026	33.40	34.05	32.90	33.08	32.86	2.99%	10,864,323
Mar 5, 2026	31.39	32.81	31.06	32.12	31.91	4.83%	9,848,687
Mar 4, 2026	30.83	31.35	30.38	30.64	30.44	-1.35%	7,623,429
Mar 3, 2026	32.05	32.67	30.69	31.06	30.85	2.34%	13,306,013
Mar 2, 2026	31.25	31.29	30.02	30.35	30.15	0.36%	10,634,678
Feb 27, 2026	30.26	30.77	30.02	30.24	30.04	3.21%	6,616,188
Feb 26, 2026	28.91	29.76	28.70	29.30	29.11	0.03%	6,291,967
Feb 25, 2026	29.51	29.82	29.25	29.29	29.10	-1.88%	3,414,207
Feb 24, 2026	30.48	30.63	29.63	29.85	29.65	-2.26%	3,840,522
Feb 23, 2026	29.39	30.68	28.95	30.54	30.34	4.95%	5,913,462
Feb 20, 2026	29.72	29.93	28.93	29.10	28.91	-1.22%	7,398,674
Feb 19, 2026	29.28	29.82	29.11	29.46	29.27	1.55%	4,284,536
Feb 18, 2026	29.05	29.42	28.60	29.01	28.82	-0.65%	4,401,008
Feb 17, 2026	29.30	29.86	28.91	29.20	29.01	-0.34%	6,437,272
Feb 13, 2026	29.34	30.01	28.85	29.30	29.11	-0.20%	8,411,750
Feb 12, 2026	27.92	29.41	27.69	29.36	29.17	4.08%	9,422,435
Feb 11, 2026	27.74	28.58	27.58	28.21	28.02	0.36%	6,027,809
Feb 10, 2026	28.04	28.22	27.55	28.11	27.92	-0.35%	8,676,267
Feb 9, 2026	28.41	28.71	28.06	28.21	28.02	-0.14%	4,605,510
Feb 6, 2026	29.86	29.90	28.12	28.25	28.06	-7.29%	8,533,934
Feb 5, 2026	29.83	30.59	29.66	30.47	30.27	3.67%	6,148,304
Feb 4, 2026	29.57	30.08	29.10	29.39	29.20	-1.51%	7,549,108
Feb 3, 2026	29.70	30.57	29.10	29.84	29.64	1.08%	6,691,071
Feb 2, 2026	30.53	30.83	29.38	29.52	29.33	-3.05%	4,173,839
Jan 30, 2026	30.43	31.28	30.19	30.45	30.25	0.83%	5,322,824
Jan 29, 2026	30.23	30.99	29.69	30.20	30.00	-	5,891,717
Jan 28, 2026	30.16	30.42	29.97	30.20	30.00	-0.03%	2,757,596