SDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	28.20	28.46	28.18	28.10	-	-1.54%	1,325,392
Apr 30, 2026	29.57	29.68	28.37	28.54	28.54	-4.77%	5,869,357
Apr 29, 2026	29.56	30.29	29.49	29.97	29.97	1.66%	4,001,894
Apr 28, 2026	29.11	29.60	29.05	29.48	29.48	0.27%	4,102,329
Apr 27, 2026	29.44	29.67	29.09	29.40	29.40	0.27%	3,089,479
Apr 24, 2026	29.15	29.57	29.09	29.32	29.32	0.58%	3,930,255
Apr 23, 2026	29.22	29.92	28.77	29.15	29.15	1.11%	7,880,230
Apr 22, 2026	28.71	29.09	28.57	28.83	28.83	-1.94%	4,236,872
Apr 21, 2026	28.39	29.59	28.19	29.40	29.40	1.80%	7,876,385
Apr 20, 2026	29.03	29.25	28.81	28.88	28.88	-0.03%	3,948,681
Apr 17, 2026	29.57	29.60	28.37	28.89	28.89	-5.31%	8,440,906
Apr 16, 2026	30.48	30.95	30.31	30.51	30.51	-0.62%	4,600,472
Apr 15, 2026	30.35	31.02	30.24	30.70	30.70	0.59%	3,296,147
Apr 14, 2026	31.11	31.22	30.43	30.52	30.52	-2.05%	4,355,918
Apr 13, 2026	32.35	32.54	31.13	31.16	31.16	-1.77%	6,073,554
Apr 10, 2026	31.16	31.84	31.10	31.72	31.72	1.76%	3,839,653
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