S&W Seed Company (SANW)
OTCMKTS · Delayed Price · Currency is USD
0.1133
+0.0018 (1.57%)
At close: Nov 28, 2025
S&W Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.61% | 6,706 |
| Nov 26, 2025 | 0.12 | 0.14 | 0.06 | 0.11 | 0.11 | -30.09% | 161,238 |
| Nov 25, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.86% | 18,225 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.18 | 0.18 | 0.18 | -20.45% | 4,637 |
| Nov 21, 2025 | 0.24 | 0.27 | 0.22 | 0.22 | 0.22 | 4.76% | 19,138 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 1,171 |
| Nov 19, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.00% | 13,968 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.20 | 0.20 | 0.20 | -31.03% | 47,251 |
| Nov 17, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -9.94% | 24,433 |
| Nov 14, 2025 | 0.32 | 0.43 | 0.32 | 0.32 | 0.32 | 0.63% | 5,830 |
| Nov 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.24% | 2,370 |
| Nov 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.33% | 391 |
| Nov 11, 2025 | 0.31 | 0.40 | 0.30 | 0.30 | 0.30 | 7.03% | 2,209 |
| Nov 10, 2025 | 0.40 | 0.40 | 0.26 | 0.28 | 0.28 | -14.04% | 6,618 |
| 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 |