S&W Seed Company (SANW)
OTCMKTS · Delayed Price · Currency is USD
0.3430
-0.0640 (-15.72%)
At close: Sep 3, 2025
S&W Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.42 | 0.43 | 0.34 | 0.34 | 0.34 | -15.72% | 128,174 |
| Sep 2, 2025 | 0.38 | 0.41 | 0.37 | 0.41 | 0.41 | 13.06% | 14,007 |
| Aug 29, 2025 | 0.36 | 0.41 | 0.36 | 0.36 | 0.36 | 4.96% | 1,340 |
| Aug 28, 2025 | 0.34 | 0.42 | 0.34 | 0.34 | 0.34 | -4.80% | 7,356 |
| Aug 27, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 5.97% | 3,492 |
| Aug 26, 2025 | 0.34 | 0.42 | 0.34 | 0.34 | 0.34 | -2.86% | 5,153 |
| Aug 25, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 2.91% | 38,330 |
| Aug 21, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.83% | 885 |
| Aug 20, 2025 | 0.32 | 0.38 | 0.32 | 0.35 | 0.35 | - | 7,072 |
| Aug 19, 2025 | 0.39 | 0.41 | 0.32 | 0.35 | 0.35 | -5.38% | 22,225 |
| Aug 18, 2025 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | -5.08% | 13,472 |
| Aug 15, 2025 | 0.39 | 0.39 | 0.31 | 0.39 | 0.39 | 18.09% | 4,215 |
| Aug 14, 2025 | 0.38 | 0.39 | 0.32 | 0.33 | 0.33 | -15.32% | 8,064 |
| Aug 13, 2025 | 0.32 | 0.39 | 0.32 | 0.39 | 0.39 | - | 3,732 |
| Aug 12, 2025 | 0.34 | 0.39 | 0.32 | 0.39 | 0.39 | -0.03% | 1,813 |
| Aug 11, 2025 | 0.34 | 0.39 | 0.34 | 0.39 | 0.39 | 14.61% | 7,208 |
| Aug 8, 2025 | 0.37 | 0.39 | 0.34 | 0.34 | 0.34 | -2.83% | 20,752 |
| Aug 7, 2025 | 0.35 | 0.39 | 0.33 | 0.35 | 0.35 | -0.06% | 22,945 |
| Aug 6, 2025 | 0.32 | 0.43 | 0.32 | 0.35 | 0.35 | 9.40% | 47,261 |
| Aug 5, 2025 | 0.32 | 0.42 | 0.30 | 0.32 | 0.32 | -18.43% | 59,553 |
| Aug 4, 2025 | 0.60 | 0.90 | 0.20 | 0.39 | 0.39 | -58.53% | 86,765 |
| Aug 1, 2025 | 1.57 | 1.60 | 0.90 | 0.95 | 0.95 | -40.11% | 145,801 |
| Jul 31, 2025 | 1.67 | 1.71 | 1.55 | 1.58 | 1.58 | -5.39% | 49,024 |
| Jul 30, 2025 | 1.68 | 1.78 | 1.62 | 1.67 | 1.67 | -0.60% | 26,292 |
| Jul 29, 2025 | 1.72 | 1.78 | 1.60 | 1.68 | 1.68 | - | 79,856 |
| Jul 28, 2025 | 1.77 | 1.80 | 1.67 | 1.68 | 1.68 | -5.08% | 40,527 |
| Jul 25, 2025 | 1.85 | 1.88 | 1.75 | 1.77 | 1.77 | -3.54% | 77,605 |
| Jul 24, 2025 | 2.10 | 2.15 | 1.80 | 1.84 | 1.84 | -13.03% | 132,217 |
| Jul 23, 2025 | 2.00 | 2.14 | 2.00 | 2.11 | 2.11 | -2.31% | 39,413 |
| Jul 22, 2025 | 2.08 | 2.23 | 2.02 | 2.16 | 2.16 | 3.85% | 59,006 |
| Jul 21, 2025 | 1.75 | 2.08 | 1.74 | 2.08 | 2.08 | 20.23% | 152,663 |
| Jul 18, 2025 | 1.71 | 1.81 | 1.69 | 1.73 | 1.73 | 1.17% | 96,121 |
| Jul 17, 2025 | 1.62 | 1.73 | 1.62 | 1.71 | 1.71 | 6.21% | 101,493 |
| Jul 16, 2025 | 1.73 | 1.78 | 1.56 | 1.61 | 1.61 | -9.55% | 114,866 |
| Jul 15, 2025 | 1.90 | 1.90 | 1.50 | 1.78 | 1.78 | -26.14% | 492,903 |
| Jul 14, 2025 | 2.43 | 2.48 | 2.32 | 2.41 | 2.41 | 0.84% | 124,226 |
| Jul 11, 2025 | 2.50 | 2.59 | 2.34 | 2.39 | 2.39 | -3.24% | 72,749 |
| Jul 10, 2025 | 2.10 | 2.50 | 2.08 | 2.47 | 2.47 | 16.62% | 211,506 |
| Jul 9, 2025 | 2.14 | 2.20 | 2.03 | 2.12 | 2.12 | -1.03% | 62,290 |
| Jul 8, 2025 | 2.10 | 2.21 | 2.00 | 2.14 | 2.14 | 2.64% | 66,560 |
| Jul 7, 2025 | 2.20 | 2.20 | 2.03 | 2.09 | 2.09 | -4.79% | 39,773 |
| Jul 3, 2025 | 2.17 | 2.21 | 2.14 | 2.19 | 2.19 | 2.38% | 47,147 |
| Jul 2, 2025 | 2.08 | 2.18 | 2.06 | 2.14 | 2.14 | 0.23% | 23,071 |
| Jul 1, 2025 | 2.22 | 2.22 | 2.05 | 2.13 | 2.13 | -2.11% | 30,187 |
| Jun 30, 2025 | 2.20 | 2.24 | 2.12 | 2.18 | 2.18 | -0.91% | 26,095 |
| Jun 27, 2025 | 2.20 | 2.24 | 2.00 | 2.20 | 2.20 | 2.52% | 40,353 |
| Jun 26, 2025 | 2.17 | 2.23 | 2.02 | 2.15 | 2.15 | -1.11% | 100,249 |
| Jun 25, 2025 | 2.23 | 2.27 | 2.00 | 2.17 | 2.17 | -0.69% | 113,389 |
| Jun 24, 2025 | 2.30 | 2.37 | 2.09 | 2.19 | 2.19 | -3.74% | 238,203 |
| Jun 23, 2025 | 4.85 | 5.05 | 1.99 | 2.27 | 2.27 | -57.65% | 947,514 |