SDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	34.54	34.89	34.12	34.65	34.65	-1.59%	6,945,066
Mar 31, 2026	36.78	37.32	35.03	35.21	35.21	-7.24%	14,124,708
Mar 30, 2026	37.07	38.37	36.93	37.96	37.96	-0.39%	9,243,767
Mar 27, 2026	36.72	38.33	36.68	38.11	38.11	5.33%	8,817,814
Mar 26, 2026	35.68	36.28	34.82	36.18	36.18	3.17%	9,923,506
Mar 25, 2026	34.72	35.63	34.37	35.07	35.07	-1.99%	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