SDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	30.26	30.77	30.02	30.24	-	3.21%	6,610,850
Feb 26, 2026	28.91	29.76	28.70	29.30	29.30	0.03%	6,257,458
Feb 25, 2026	29.51	29.82	29.25	29.29	29.29	-1.88%	3,377,064
Feb 24, 2026	30.48	30.63	29.63	29.85	29.85	-2.26%	3,837,172
Feb 23, 2026	29.39	30.68	28.95	30.54	30.54	4.95%	5,902,064
Feb 20, 2026	29.72	29.93	28.93	29.10	29.10	-1.22%	7,394,343
Feb 19, 2026	29.28	29.82	29.11	29.46	29.46	1.55%	4,278,671
Feb 18, 2026	29.05	29.42	28.60	29.01	29.01	-0.65%	4,394,829
Feb 17, 2026	29.30	29.86	28.91	29.20	29.20	-0.34%	6,434,677
Feb 13, 2026	29.34	30.01	28.85	29.30	29.30	-0.20%	8,409,782
Feb 12, 2026	27.92	29.41	27.69	29.36	29.36	4.08%	9,405,485
Feb 11, 2026	27.74	28.58	27.58	28.21	28.21	0.36%	6,020,875
Feb 10, 2026	28.04	28.22	27.55	28.11	28.11	-0.35%	8,655,320
Feb 9, 2026	28.41	28.71	28.06	28.21	28.21	-0.14%	4,586,094
Feb 6, 2026	29.86	29.90	28.12	28.25	28.25	-7.29%	8,506,744
Feb 5, 2026	29.83	30.59	29.66	30.47	30.47	3.67%	6,119,632
Feb 4, 2026	29.57	30.08	29.10	29.39	29.39	-1.51%	7,545,406
Feb 3, 2026	29.70	30.57	29.10	29.84	29.84	1.08%	6,690,016
Feb 2, 2026	30.53	30.83	29.38	29.52	29.52	-3.05%	4,167,326
Jan 30, 2026	30.43	31.28	30.19	30.45	30.45	0.83%	5,296,382
Jan 29, 2026	30.23	30.99	29.69	30.20	30.20	-	5,889,950
Jan 28, 2026	30.16	30.42	29.97	30.20	30.20	-0.03%	2,750,562
Jan 27, 2026	30.09	30.47	29.93	30.21	30.21	2.48%	2,557,254
Jan 26, 2026	29.89	29.94	29.34	29.48	29.48	-1.83%	3,511,711
Jan 23, 2026	29.89	30.28	29.82	30.03	30.03	1.80%	2,712,613
Jan 22, 2026	29.55	29.74	29.08	29.50	29.50	-1.80%	4,602,086
Jan 21, 2026	31.02	31.03	29.63	30.04	30.04	-3.59%	8,430,644
Jan 20, 2026	30.94	31.27	30.40	31.16	31.16	5.27%	5,481,798
Jan 16, 2026	29.42	29.82	29.15	29.60	29.60	0.65%	3,996,041
Jan 15, 2026	29.80	29.81	29.16	29.41	29.41	-1.70%	6,986,005
Jan 14, 2026	30.10	30.48	29.87	29.92	29.92	0.20%	5,268,968
Jan 13, 2026	29.21	30.08	29.14	29.86	29.86	2.47%	5,205,369
Jan 12, 2026	29.78	30.18	29.06	29.14	29.14	-0.48%	3,793,286
Jan 9, 2026	29.68	29.85	29.17	29.28	29.28	-1.41%	5,124,859
Jan 8, 2026	30.57	30.57	29.52	29.70	29.70	-1.49%	4,667,077
Jan 7, 2026	29.16	30.24	29.05	30.15	30.15	2.80%	5,409,730
Jan 6, 2026	30.30	30.37	29.24	29.33	29.33	-2.88%	6,228,120
Jan 5, 2026	31.26	31.28	29.78	30.20	30.20	-3.79%	7,526,386
Jan 2, 2026	31.75	32.45	31.34	31.39	31.39	-1.75%	4,773,838
Dec 31, 2025	31.37	32.01	31.34	31.95	31.95	1.95%	1,452,840
Dec 30, 2025	31.16	31.50	31.16	31.34	31.34	0.58%	1,078,589
Dec 29, 2025	30.90	31.30	30.71	31.16	31.16	1.56%	1,320,539
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