S&W Seed Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.28	0.35	0.27	0.33	0.33	-1.18%	11,524
Nov 6, 2025	0.29	0.35	0.21	0.33	0.33	51.10%	15,059
Nov 4, 2025	0.28	0.28	0.21	0.22	0.22	4.00%	1,136
Nov 3, 2025	0.21	0.21	0.21	0.21	0.21	4.95%	716
Oct 31, 2025	0.25	0.26	0.20	0.20	0.20	-18.66%	16,564
Oct 30, 2025	0.35	0.35	0.25	0.25	0.25	-29.71%	4,137
Oct 29, 2025	0.32	0.35	0.32	0.35	0.35	6.06%	1,407
Oct 28, 2025	0.40	0.40	0.33	0.33	0.33	-0.90%	410
Oct 27, 2025	0.33	0.34	0.33	0.33	0.33	-	8,341
Oct 24, 2025	0.41	0.41	0.33	0.33	0.33	-3.87%	35,423
Oct 23, 2025	0.45	0.45	0.34	0.35	0.35	-17.52%	15,086
Oct 22, 2025	0.36	0.43	0.36	0.42	0.42	17.32%	8,122
Oct 21, 2025	0.33	0.41	0.33	0.36	0.36	-16.74%	1,084
Oct 20, 2025	0.36	0.43	0.35	0.43	0.43	27.41%	5,050
Oct 17, 2025	0.35	0.36	0.34	0.34	0.34	-0.03%	1,093
Oct 16, 2025	0.38	0.38	0.34	0.34	0.34	-11.95%	10,937
Oct 15, 2025	0.41	0.49	0.38	0.38	0.38	-4.15%	15,184
Oct 14, 2025	0.40	0.40	0.40	0.40	0.40	-	894
Oct 13, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	2,198
Oct 10, 2025	0.49	0.51	0.40	0.41	0.41	2.24%	6,062
Oct 9, 2025	0.40	0.42	0.40	0.40	0.40	0.25%	3,719
Oct 8, 2025	0.39	0.54	0.39	0.40	0.40	-19.39%	3,496
Oct 7, 2025	0.40	0.53	0.38	0.50	0.50	14.73%	1,582
Oct 6, 2025	0.45	0.54	0.40	0.43	0.43	-3.89%	3,751
Oct 3, 2025	0.36	0.45	0.36	0.45	0.45	18.42%	17,992
Oct 2, 2025	0.36	0.40	0.36	0.38	0.38	7.65%	12,264
Oct 1, 2025	0.36	0.36	0.35	0.35	0.35	0.86%	4,244
Sep 30, 2025	0.35	0.36	0.35	0.35	0.35	-	4,111
Sep 29, 2025	0.38	0.38	0.35	0.35	0.35	-2.78%	2,082
Sep 26, 2025	0.38	0.38	0.35	0.36	0.36	2.86%	2,334
Sep 25, 2025	0.38	0.38	0.35	0.35	0.35	-	2,240
Sep 24, 2025	0.36	0.36	0.35	0.35	0.35	-	1,296
Sep 23, 2025	0.35	0.36	0.35	0.35	0.35	-0.96%	9,009
Sep 22, 2025	0.36	0.36	0.35	0.35	0.35	0.97%	4,787
Sep 19, 2025	0.35	0.35	0.35	0.35	0.35	-2.51%	1,872
Sep 18, 2025	0.32	0.36	0.32	0.36	0.36	13.97%	4,156
Sep 17, 2025	0.37	0.37	0.32	0.32	0.32	-10.00%	7,688
Sep 16, 2025	0.31	0.38	0.31	0.35	0.35	2.64%	3,057
Sep 15, 2025	0.32	0.34	0.32	0.34	0.34	1.49%	5,224
Sep 12, 2025	0.32	0.34	0.32	0.34	0.34	5.00%	544
Sep 11, 2025	0.37	0.40	0.32	0.32	0.32	-11.99%	4,072
Sep 10, 2025	0.31	0.38	0.31	0.36	0.36	5.79%	18,171
Sep 9, 2025	0.35	0.35	0.31	0.34	0.34	4.95%	31,394
Sep 8, 2025	0.33	0.35	0.33	0.33	0.33	0.46%	13,888
Sep 5, 2025	0.32	0.35	0.32	0.33	0.33	0.31%	4,630
Sep 4, 2025	0.32	0.33	0.32	0.33	0.33	-5.25%	6,033
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