SDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	47.09	47.10	45.76	45.81	45.81	-3.84%	2,879,130
Jan 17, 2025	47.68	47.86	47.05	47.64	47.64	-2.06%	2,820,459
Jan 16, 2025	48.47	48.90	48.19	48.64	48.64	0.48%	2,012,877
Jan 15, 2025	48.64	49.02	48.04	48.41	48.41	-4.91%	3,422,825
Jan 14, 2025	51.02	52.22	50.78	50.91	50.91	-1.57%	2,426,358
Jan 13, 2025	53.29	53.39	51.61	51.72	51.72	-2.49%	2,541,663
Jan 10, 2025	51.27	53.22	51.26	53.04	53.04	4.93%	3,243,916
Jan 8, 2025	50.82	51.57	50.40	50.55	50.55	-0.49%	2,104,263
Jan 7, 2025	49.54	51.33	49.39	50.80	50.80	1.28%	2,909,291
Jan 6, 2025	49.56	50.51	48.75	50.16	50.16	0.06%	1,913,574
Jan 3, 2025	50.59	51.17	49.90	50.13	50.13	-2.22%	1,961,868
Jan 2, 2025	49.66	52.04	49.42	51.27	51.27	1.20%	3,321,021
Dec 31, 2024	50.13	51.15	49.85	50.66	50.66	0.32%	2,464,188
Dec 30, 2024	50.59	51.60	49.84	50.50	50.50	3.04%	2,812,225
Dec 27, 2024	48.81	49.86	48.26	49.01	49.01	2.32%	2,367,557
Dec 26, 2024	48.63	48.65	47.73	47.90	47.90	-0.44%	1,279,441
Dec 24, 2024	49.35	49.54	48.07	48.11	48.11	-2.45%	1,064,178
Dec 23, 2024	49.86	50.64	49.12	49.32	49.32	-2.43%	2,105,385
Dec 20, 2024	52.98	53.08	49.25	50.55	49.38	-3.55%	4,931,242
Dec 19, 2024	51.33	52.46	50.78	52.41	51.20	-0.17%	5,192,741
Dec 18, 2024	48.56	52.58	47.87	52.50	51.29	7.85%	4,205,822
Dec 17, 2024	48.47	49.04	48.26	48.68	47.56	1.97%	2,251,284
Dec 16, 2024	47.31	47.86	46.99	47.74	46.64	0.72%	2,247,938
Dec 13, 2024	46.90	47.53	46.69	47.40	46.31	0.74%	2,359,197
Dec 12, 2024	46.34	47.09	46.14	47.05	45.96	1.58%	2,091,352
Dec 11, 2024	45.81	46.33	45.61	46.32	45.25	0.83%	3,572,348
Dec 10, 2024	45.67	46.14	45.27	45.94	44.88	1.01%	2,370,874
Dec 9, 2024	44.69	45.56	44.50	45.48	44.43	1.47%	1,961,875
Dec 6, 2024	44.13	44.92	43.97	44.82	43.79	1.17%	3,170,894
Dec 5, 2024	43.76	44.39	43.50	44.30	43.28	1.54%	1,463,568
Dec 4, 2024	43.94	44.26	43.44	43.63	42.62	-1.98%	3,493,952
Dec 3, 2024	44.13	44.89	44.00	44.51	43.48	0.59%	2,237,739
Dec 2, 2024	43.69	44.48	43.57	44.25	43.23	1.00%	2,770,657
Nov 29, 2024	44.36	44.37	43.46	43.81	42.80	-1.46%	1,822,621
Nov 27, 2024	44.04	44.55	43.60	44.46	43.43	0.86%	2,743,736
Nov 26, 2024	44.77	45.34	43.95	44.08	43.06	-0.85%	3,446,723
Nov 25, 2024	44.75	45.11	44.19	44.46	43.43	-2.93%	4,767,932
Nov 22, 2024	46.94	47.03	45.67	45.80	44.74	-2.76%	5,309,054
Nov 21, 2024	48.10	48.86	46.56	47.10	46.01	-3.11%	5,753,930
Nov 20, 2024	48.90	49.78	48.41	48.61	47.49	-1.00%	3,405,808
Nov 19, 2024	49.80	50.18	48.66	49.10	47.97	0.97%	2,741,100
Nov 18, 2024	48.63	48.94	48.23	48.63	47.51	0.33%	2,194,161
Nov 15, 2024	48.00	48.80	47.84	48.47	47.35	2.11%	3,052,135
Nov 14, 2024	46.54	47.65	46.43	47.47	46.37	1.47%	2,187,075
Nov 13, 2024	46.73	47.20	46.21	46.78	45.70	-0.23%	2,948,385
Nov 12, 2024	45.60	46.99	45.39	46.89	45.81	2.54%	3,992,368
Nov 11, 2024	46.09	46.10	45.15	45.73	44.67	-1.99%	3,989,630
Nov 8, 2024	47.25	47.54	46.18	46.66	45.58	-1.73%	4,124,695
Nov 7, 2024	47.41	47.77	47.18	47.48	46.38	-0.08%	2,065,121
Nov 6, 2024	48.48	48.80	47.28	47.52	46.42	-10.47%	8,551,432
Nov 5, 2024	54.68	54.92	52.98	53.08	51.85	-3.07%	4,807,267
Nov 4, 2024	54.04	55.36	53.88	54.76	53.50	1.71%	4,809,211
Nov 1, 2024	54.12	54.24	52.68	53.84	52.60	-1.75%	5,468,530
Oct 31, 2024	54.20	55.08	53.92	54.80	53.53	2.93%	4,473,990
Oct 30, 2024	53.16	53.32	52.14	53.24	52.01	0.60%	4,354,655
Oct 29, 2024	53.00	53.20	52.01	52.92	51.70	1.07%	3,958,967
Oct 28, 2024	52.52	52.64	52.04	52.36	51.15	-1.87%	4,210,635
Oct 25, 2024	51.80	53.66	51.60	53.36	52.13	1.99%	4,239,376
Oct 24, 2024	52.12	53.04	51.98	52.32	51.11	0.93%	4,152,043
Oct 23, 2024	51.16	52.58	50.92	51.84	50.64	3.02%	4,420,299
Oct 22, 2024	50.96	51.12	49.92	50.32	49.16	-	3,197,830
Oct 21, 2024	49.28	50.52	49.06	50.32	49.16	2.36%	3,758,216
Oct 18, 2024	49.28	49.96	48.96	49.16	48.03	-0.16%	2,951,234
Oct 17, 2024	49.16	49.64	49.04	49.24	48.10	-1.12%	3,226,690
Oct 16, 2024	51.00	51.12	49.64	49.80	48.65	-2.12%	3,353,400
Oct 15, 2024	50.24	51.04	49.98	50.88	49.71	2.42%	4,858,159
Oct 14, 2024	50.64	51.04	49.48	49.68	48.53	-1.58%	3,269,349
Oct 11, 2024	51.72	51.80	50.32	50.48	49.31	-2.70%	4,121,044
Oct 10, 2024	51.72	52.44	51.69	51.88	50.68	0.46%	3,549,100
Oct 9, 2024	53.24	53.58	51.48	51.64	50.45	-3.01%	4,690,898
Oct 8, 2024	53.36	54.04	53.08	53.24	52.01	-0.89%	3,133,420
Oct 7, 2024	52.76	54.20	52.46	53.72	52.48	2.75%	3,966,258
Oct 4, 2024	52.68	53.70	52.20	52.28	51.07	-2.32%	6,559,422
Oct 3, 2024	53.36	54.14	53.05	53.52	52.28	1.44%	5,383,008
Oct 2, 2024	52.80	53.64	52.52	52.76	51.54	-0.30%	4,545,769
Oct 1, 2024	52.56	53.72	52.28	52.92	51.70	1.22%	6,458,877
Sep 30, 2024	52.52	53.73	52.18	52.28	51.07	-	4,475,250
Sep 27, 2024	52.36	52.56	51.08	52.28	51.07	-0.83%	4,233,566
Sep 26, 2024	52.88	53.26	52.52	52.72	51.50	-1.79%	3,820,271
Sep 25, 2024	52.40	53.92	52.24	53.68	52.44	0.45%	3,189,621
Sep 24, 2024	53.60	54.08	53.20	53.44	51.32	-0.60%	2,450,952
Sep 23, 2024	53.80	54.20	53.56	53.76	51.62	-0.44%	3,240,402
Sep 20, 2024	54.40	54.76	53.68	54.00	51.85	-0.15%	3,496,256
Sep 19, 2024	53.80	54.87	53.48	54.08	51.93	-3.70%	4,516,545
Sep 18, 2024	55.64	56.38	54.18	56.16	53.93	0.86%	5,247,098
Sep 17, 2024	55.24	56.24	54.78	55.68	53.47	0.22%	3,726,526
Sep 16, 2024	55.96	56.28	55.10	55.56	53.35	-1.70%	3,066,111
Sep 13, 2024	57.52	57.60	55.96	56.52	54.27	-2.08%	4,238,685
Sep 12, 2024	58.68	59.64	57.68	57.72	55.43	-1.90%	3,830,511
Sep 11, 2024	59.76	62.54	58.56	58.84	56.50	-0.74%	5,000,836
Sep 10, 2024	58.40	60.68	58.40	59.28	56.92	0.75%	4,352,284
Sep 9, 2024	59.60	60.20	58.04	58.84	56.50	-3.41%	5,298,004
Sep 6, 2024	58.96	61.22	58.06	60.92	58.50	3.18%	7,004,208
Sep 5, 2024	57.88	60.14	57.72	59.04	56.69	1.44%	4,161,912
Sep 4, 2024	58.40	58.74	57.30	58.20	55.89	-0.14%	4,645,391
Sep 3, 2024	56.64	58.90	56.28	58.28	55.96	4.44%	5,041,929
Aug 30, 2024	56.48	57.50	55.68	55.80	53.58	-1.55%	3,746,228
Aug 29, 2024	56.44	57.74	55.63	56.68	54.43	-1.80%	5,504,758
Aug 28, 2024	57.14	58.80	56.62	57.72	55.43	1.19%	3,675,164
Aug 27, 2024	57.20	57.67	56.92	57.04	54.77	-0.07%	3,071,327