S&W Seed Company (SANW)
OTCMKTS · Delayed Price · Currency is USD
0.0825
+0.0124 (17.62%)
At close: Dec 19, 2025
S&W Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | 17.69% | 10,679 |
| Dec 18, 2025 | 0.11 | 0.12 | 0.07 | 0.07 | 0.07 | -38.99% | 11,531 |
| Dec 17, 2025 | 0.06 | 0.11 | 0.06 | 0.11 | 0.11 | 88.05% | 24,986 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.06 | 0.06 | 0.06 | - | 1,269 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.06 | 0.06 | 0.06 | -23.63% | 1,587 |
| Dec 12, 2025 | 0.06 | 0.11 | 0.06 | 0.08 | 0.08 | 31.15% | 11,221 |
| Dec 11, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -12.86% | 4,274 |
| Dec 10, 2025 | 0.07 | 0.12 | 0.06 | 0.07 | 0.07 | -8.14% | 30,068 |
| Dec 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 21.73% | 1,242 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.06 | 0.06 | 0.06 | 4.33% | 2,275 |
| Dec 5, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -23.08% | 115,066 |
| Dec 4, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 8.33% | 3,736 |
| Dec 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -14.89% | 1,205 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -12.33% | 11,141 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -14.83% | 37,250 |
| 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 |