SDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	33.47	33.52	32.94	33.04	-	-1.67%	1,065,901
Nov 26, 2025	34.07	34.12	33.28	33.60	33.60	-1.98%	3,443,163
Nov 25, 2025	35.56	36.04	34.10	34.28	34.28	-4.27%	4,687,015
Nov 24, 2025	35.96	36.60	35.47	35.81	35.81	-1.13%	4,511,646
Nov 21, 2025	36.98	37.38	35.44	36.22	36.22	-3.23%	13,405,511
Nov 20, 2025	35.40	37.51	34.82	37.43	37.43	2.41%	12,751,721
Nov 19, 2025	36.59	37.09	36.15	36.55	36.55	-0.14%	6,151,783
Nov 18, 2025	36.44	37.03	35.99	36.60	36.60	3.16%	7,592,498
Nov 17, 2025	34.49	35.85	34.15	35.48	35.48	3.59%	6,080,376
Nov 14, 2025	34.34	34.88	33.78	34.25	34.25	2.00%	5,240,910
Nov 13, 2025	32.26	33.69	32.07	33.58	33.58	5.00%	5,326,539
Nov 12, 2025	32.45	32.45	31.65	31.98	31.98	-2.05%	5,190,403
Nov 11, 2025	33.78	33.81	32.55	32.65	32.65	-3.57%	4,536,300
Nov 10, 2025	34.27	34.81	33.77	33.86	33.86	-2.45%	3,451,930
Nov 7, 2025	35.05	35.81	34.68	34.71	34.71	-0.20%	4,488,168
Nov 6, 2025	34.19	35.10	33.89	34.78	34.78	2.47%	3,745,535
Nov 5, 2025	34.45	34.54	33.63	33.94	33.94	-1.34%	3,638,638
Nov 4, 2025	34.53	34.87	34.04	34.40	34.40	1.62%	3,281,784
Nov 3, 2025	33.28	34.30	33.27	33.85	33.85	1.47%	2,612,634
Oct 31, 2025	33.35	33.84	33.07	33.36	33.36	-0.33%	3,972,217
Oct 30, 2025	33.67	33.70	32.41	33.47	33.47	1.00%	5,393,042
Oct 29, 2025	32.71	33.56	32.35	33.14	33.14	0.45%	7,128,899
Oct 28, 2025	32.66	33.07	32.53	32.99	32.99	-1.14%	3,306,543
Oct 27, 2025	33.50	33.71	33.30	33.37	33.37	-1.97%	2,150,407
Oct 24, 2025	34.51	34.68	33.79	34.04	34.04	-2.99%	3,380,624
Oct 23, 2025	35.49	35.64	34.94	35.09	35.09	-0.85%	1,916,004
Oct 22, 2025	34.66	35.69	34.65	35.39	35.39	2.14%	4,707,586
Oct 21, 2025	35.13	35.15	34.19	34.65	34.65	-1.34%	3,168,500
Oct 20, 2025	35.96	35.98	35.00	35.12	35.12	-3.36%	2,659,594
Oct 17, 2025	36.93	37.02	36.02	36.34	36.34	-1.38%	4,956,891
Oct 16, 2025	35.95	37.26	35.76	36.85	36.85	2.11%	6,429,543
Oct 15, 2025	35.65	36.68	35.12	36.09	36.09	0.06%	4,648,151
Oct 14, 2025	37.44	38.03	35.50	36.07	36.07	-1.31%	7,292,483
Oct 13, 2025	37.18	37.22	36.34	36.55	36.55	-3.79%	5,204,559
Oct 10, 2025	35.63	38.05	35.32	37.99	37.99	5.73%	8,271,662
Oct 9, 2025	35.32	36.15	35.20	35.93	35.93	1.67%	2,780,889
Oct 8, 2025	35.07	35.60	34.88	35.34	35.34	-	2,793,432
Oct 7, 2025	35.00	35.70	34.75	35.34	35.34	0.60%	2,651,027
Oct 6, 2025	34.81	35.72	34.77	35.13	35.13	0.46%	2,920,847
Oct 3, 2025	35.37	35.39	34.32	34.97	34.97	-1.41%	4,847,483
Oct 2, 2025	35.66	36.06	35.34	35.47	35.47	-0.50%	2,417,438
Oct 1, 2025	36.05	36.05	35.45	35.65	35.65	-0.25%	2,594,460
Sep 30, 2025	36.04	36.42	35.69	35.74	35.74	-0.45%	2,102,252
Sep 29, 2025	35.74	36.31	35.73	35.90	35.90	-0.47%	1,864,062
Sep 26, 2025	36.31	36.54	35.80	36.07	36.07	-1.77%	2,848,776
Sep 25, 2025	36.59	37.11	36.32	36.72	36.72	1.10%	2,620,166
Sep 24, 2025	35.75	36.36	35.52	36.32	36.32	0.19%	1,636,266
Sep 23, 2025	35.96	36.46	35.31	36.25	35.84	0.50%	2,230,684
Sep 22, 2025	36.65	36.90	35.92	36.07	35.66	-0.44%	1,631,733
Sep 19, 2025	36.28	36.72	36.03	36.23	35.82	-0.88%	2,418,501