SDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	25.96	26.50	25.60	25.95	25.95	-2.04%	6,181,103
Jun 11, 2026	27.53	27.77	26.24	26.49	26.49	-5.36%	7,225,941
Jun 10, 2026	26.87	28.00	26.67	27.99	27.99	5.46%	7,149,204
Jun 9, 2026	26.23	27.55	25.90	26.54	26.54	-0.34%	8,263,045
Jun 8, 2026	26.34	26.71	25.87	26.63	26.63	0.53%	3,629,607
Jun 5, 2026	25.31	26.62	25.30	26.49	26.49	4.13%	6,583,113
Jun 4, 2026	25.93	26.06	25.29	25.44	25.44	-4.90%	6,252,661
Jun 3, 2026	26.31	26.80	26.07	26.75	26.75	3.40%	3,575,868
Jun 2, 2026	26.65	26.65	25.80	25.87	25.87	-1.52%	3,011,994
Jun 1, 2026	26.50	26.75	26.20	26.27	26.27	-0.38%	4,794,729
May 29, 2026	26.81	26.91	26.27	26.37	26.37	-2.01%	4,482,212
May 28, 2026	27.18	27.46	26.73	26.91	26.91	-0.11%	3,610,164
May 27, 2026	27.09	27.11	26.64	26.94	26.94	-0.92%	4,122,037
May 26, 2026	26.82	27.39	26.71	27.19	27.19	0.55%	2,675,179
May 22, 2026	26.91	27.11	26.61	27.04	27.04	-1.67%	4,580,356
May 21, 2026	28.22	28.48	27.34	27.50	27.50	-1.68%	6,089,181
May 20, 2026	28.74	29.33	27.84	27.97	27.97	-3.75%	6,339,918
May 19, 2026	28.92	29.29	28.65	29.06	29.06	1.93%	5,474,428
May 18, 2026	28.76	29.12	28.41	28.51	28.51	-0.97%	6,790,148
May 15, 2026	28.45	28.85	28.41	28.79	28.79	3.12%	3,907,263
May 14, 2026	27.81	28.24	27.68	27.92	27.92	-2.14%	4,175,945
May 13, 2026	28.67	28.96	28.45	28.53	28.53	0.56%	3,892,619
May 12, 2026	28.63	29.19	28.29	28.37	28.37	-0.42%	5,674,673
May 11, 2026	28.73	28.92	28.38	28.49	28.49	-0.63%	4,792,337
May 8, 2026	28.27	28.88	28.25	28.67	28.67	0.03%	4,335,086
May 7, 2026	27.90	28.86	27.78	28.66	28.66	1.88%	5,661,044
May 6, 2026	28.49	28.50	27.95	28.13	28.13	-3.63%	4,547,690
May 5, 2026	29.40	29.74	29.08	29.19	29.19	-2.05%	3,731,295
May 4, 2026	29.13	29.91	28.97	29.80	29.80	3.33%	5,699,171
May 1, 2026	28.20	28.85	28.00	28.84	28.84	1.05%	4,516,654
Apr 30, 2026	29.57	29.68	28.37	28.54	28.54	-4.77%	5,876,120
Apr 29, 2026	29.56	30.29	29.49	29.97	29.97	1.66%	4,009,214
Apr 28, 2026	29.11	29.60	29.05	29.48	29.48	0.27%	4,106,239
Apr 27, 2026	29.44	29.67	29.09	29.40	29.40	0.27%	3,102,098
Apr 24, 2026	29.15	29.57	29.09	29.32	29.32	0.58%	3,935,974
Apr 23, 2026	29.22	29.92	28.77	29.15	29.15	1.11%	7,888,889
Apr 22, 2026	28.71	29.09	28.57	28.83	28.83	-1.94%	4,243,183
Apr 21, 2026	28.39	29.59	28.19	29.40	29.40	1.80%	7,892,745
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%	8,446,246
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%	4,385,048
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%	3,852,915
Apr 9, 2026	32.05	32.13	30.90	31.17	31.17	-1.73%	6,240,876
Apr 8, 2026	31.78	32.50	31.47	31.72	31.72	-8.40%	8,809,324
Apr 7, 2026	34.70	35.49	34.56	34.63	34.63	0.61%	8,160,812
Apr 6, 2026	35.05	35.18	34.38	34.42	34.42	-1.15%	4,279,512
Apr 2, 2026	35.91	36.19	34.25	34.82	34.82	0.49%	9,208,895