S&W Seed Company (SANW)
NASDAQ: SANW · Real-Time Price · USD
5.20
-0.22 (-4.15%)
At close: Jun 18, 2025, 4:00 PM
5.25
+0.05 (0.96%)
After-hours: Jun 18, 2025, 4:00 PM EDT
S&W Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 5.35 | 5.36 | 5.06 | 5.20 | 5.20 | -4.15% | 5,181 |
| Jun 17, 2025 | 5.58 | 5.58 | 5.35 | 5.43 | 5.43 | -1.90% | 4,014 |
| Jun 16, 2025 | 5.45 | 5.53 | 5.40 | 5.53 | 5.53 | -0.77% | 15,040 |
| Jun 13, 2025 | 5.45 | 5.57 | 5.45 | 5.57 | 5.57 | -0.48% | 887 |
| Jun 12, 2025 | 5.60 | 5.60 | 5.49 | 5.60 | 5.60 | -0.09% | 1,460 |
| Jun 11, 2025 | 5.72 | 5.72 | 5.59 | 5.61 | 5.61 | -0.27% | 512 |
| Jun 10, 2025 | 5.66 | 5.66 | 5.51 | 5.62 | 5.62 | 1.08% | 490 |
| Jun 9, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.46% | 965 |
| Jun 6, 2025 | 5.52 | 5.80 | 5.45 | 5.48 | 5.48 | -4.28% | 4,957 |
| Jun 5, 2025 | 5.65 | 5.81 | 5.65 | 5.73 | 5.73 | 1.24% | 1,289 |
| Jun 4, 2025 | 5.45 | 5.88 | 5.45 | 5.66 | 5.66 | 0.69% | 2,666 |
| Jun 3, 2025 | 5.41 | 5.76 | 5.41 | 5.62 | 5.62 | 3.81% | 4,043 |
| Jun 2, 2025 | 5.63 | 5.64 | 5.41 | 5.41 | 5.41 | - | 3,532 |
| May 30, 2025 | 5.41 | 5.41 | 5.36 | 5.41 | 5.41 | - | 8,258 |
| May 29, 2025 | 5.63 | 6.00 | 5.41 | 5.41 | 5.41 | -9.83% | 11,096 |
| May 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 11.52% | 5,883 |
| May 27, 2025 | 5.85 | 5.85 | 5.35 | 5.38 | 5.38 | -4.44% | 4,313 |
| May 23, 2025 | 5.50 | 5.86 | 5.50 | 5.63 | 5.63 | -1.30% | 7,535 |
| May 22, 2025 | 5.06 | 5.99 | 4.96 | 5.70 | 5.70 | 14.08% | 14,736 |
| May 21, 2025 | 5.01 | 5.07 | 5.00 | 5.00 | 5.00 | -3.25% | 1,120 |
| May 20, 2025 | 5.00 | 5.43 | 4.79 | 5.17 | 5.17 | 0.35% | 3,396 |
| May 19, 2025 | 5.19 | 5.31 | 5.15 | 5.15 | 5.15 | -0.77% | 3,682 |
| May 16, 2025 | 5.17 | 5.37 | 5.16 | 5.19 | 5.19 | -4.42% | 1,930 |
| May 15, 2025 | 5.34 | 5.43 | 4.70 | 5.43 | 5.43 | -1.58% | 12,691 |
| May 14, 2025 | 5.87 | 5.87 | 5.19 | 5.52 | 5.52 | -3.55% | 7,777 |
| May 13, 2025 | 5.13 | 5.72 | 5.05 | 5.72 | 5.72 | 10.42% | 3,076 |
| May 12, 2025 | 5.15 | 5.76 | 5.03 | 5.18 | 5.18 | -7.50% | 13,231 |
| May 9, 2025 | 5.49 | 5.60 | 5.19 | 5.60 | 5.60 | 0.54% | 11,368 |
| May 8, 2025 | 5.64 | 5.77 | 5.24 | 5.57 | 5.57 | 8.56% | 11,976 |
| May 7, 2025 | 5.05 | 5.38 | 5.05 | 5.13 | 5.13 | -2.82% | 10,706 |
| May 6, 2025 | 5.91 | 5.91 | 4.83 | 5.28 | 5.28 | -2.22% | 11,715 |
| May 5, 2025 | 5.40 | 5.92 | 4.86 | 5.40 | 5.40 | -2.70% | 12,612 |
| May 2, 2025 | 5.40 | 6.04 | 5.40 | 5.55 | 5.55 | 0.91% | 11,427 |
| May 1, 2025 | 5.82 | 6.83 | 5.50 | 5.50 | 5.50 | -8.33% | 20,796 |
| Apr 30, 2025 | 5.90 | 6.51 | 5.37 | 6.00 | 6.00 | 7.30% | 18,544 |
| Apr 29, 2025 | 4.70 | 5.93 | 4.55 | 5.59 | 5.59 | 22.90% | 20,059 |
| Apr 28, 2025 | 4.95 | 4.95 | 4.55 | 4.55 | 4.55 | -6.67% | 3,669 |
| Apr 25, 2025 | 4.56 | 4.95 | 4.56 | 4.88 | 4.88 | 6.07% | 6,897 |
| Apr 24, 2025 | 4.82 | 4.83 | 4.55 | 4.60 | 4.60 | -2.63% | 6,921 |
| Apr 23, 2025 | 4.77 | 4.77 | 4.60 | 4.72 | 4.72 | 3.01% | 873 |
| Apr 22, 2025 | 4.83 | 4.84 | 4.55 | 4.58 | 4.58 | -3.66% | 5,143 |
| Apr 21, 2025 | 4.81 | 4.82 | 4.76 | 4.76 | 4.76 | 0.13% | 6,213 |
| Apr 17, 2025 | 4.75 | 4.79 | 4.70 | 4.75 | 4.75 | 0.19% | 6,938 |
| Apr 16, 2025 | 4.83 | 4.87 | 4.68 | 4.74 | 4.74 | 4.20% | 4,340 |
| Apr 15, 2025 | 4.72 | 4.93 | 4.55 | 4.55 | 4.55 | -10.94% | 3,408 |
| Apr 14, 2025 | 5.15 | 5.15 | 4.66 | 5.11 | 5.11 | -0.41% | 6,487 |
| Apr 11, 2025 | 5.17 | 5.43 | 5.10 | 5.13 | 5.13 | -1.35% | 5,464 |
| Apr 10, 2025 | 4.81 | 5.60 | 4.81 | 5.20 | 5.20 | 8.11% | 9,382 |
| Apr 9, 2025 | 4.60 | 4.86 | 4.53 | 4.81 | 4.81 | -0.93% | 5,274 |
| Apr 8, 2025 | 5.19 | 5.19 | 4.60 | 4.86 | 4.86 | -1.82% | 5,177 |