S&W Seed Company (SANW)
NASDAQ: SANW · Real-Time Price · USD
4.620
+1.570 (51.48%)
At close: Nov 20, 2024, 4:00 PM
4.650
+0.030 (0.65%)
After-hours: Nov 20, 2024, 7:38 PM EST
S&W Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.15 | 4.98 | 3.15 | 4.62 | 4.62 | 51.48% | 163,158 |
| Nov 19, 2024 | 2.43 | 3.40 | 2.30 | 3.05 | 3.05 | 34.36% | 110,503 |
| Nov 18, 2024 | 2.35 | 2.52 | 2.24 | 2.27 | 2.27 | -3.40% | 20,584 |
| Nov 15, 2024 | 2.22 | 2.35 | 2.22 | 2.35 | 2.35 | 8.15% | 6,055 |
| Nov 14, 2024 | 2.29 | 2.29 | 2.15 | 2.17 | 2.17 | -5.52% | 3,195 |
| Nov 13, 2024 | 2.12 | 2.32 | 2.10 | 2.30 | 2.30 | 5.99% | 16,271 |
| Nov 12, 2024 | 2.19 | 2.26 | 2.11 | 2.17 | 2.17 | -4.32% | 4,183 |
| Nov 11, 2024 | 2.40 | 2.41 | 2.11 | 2.27 | 2.27 | -5.10% | 12,718 |
| Nov 8, 2024 | 2.48 | 2.57 | 2.39 | 2.39 | 2.39 | -5.53% | 11,353 |
| Nov 7, 2024 | 2.83 | 2.83 | 2.47 | 2.53 | 2.53 | -8.00% | 20,243 |
| Nov 6, 2024 | 2.58 | 2.76 | 2.53 | 2.75 | 2.75 | 2.61% | 15,639 |
| Nov 5, 2024 | 2.48 | 2.69 | 2.40 | 2.68 | 2.68 | 7.20% | 67,719 |
| Nov 4, 2024 | 2.30 | 2.50 | 2.30 | 2.50 | 2.50 | 10.13% | 11,041 |
| Nov 1, 2024 | 2.23 | 2.56 | 2.23 | 2.27 | 2.27 | -1.30% | 21,219 |
| Oct 31, 2024 | 2.30 | 2.33 | 2.16 | 2.30 | 2.30 | - | 22,044 |
| Oct 30, 2024 | 2.47 | 2.50 | 2.27 | 2.30 | 2.30 | -4.56% | 2,494 |
| Oct 29, 2024 | 2.50 | 2.51 | 2.40 | 2.41 | 2.41 | -2.23% | 4,371 |
| Oct 28, 2024 | 2.62 | 2.62 | 2.41 | 2.47 | 2.47 | -3.33% | 12,661 |
| Oct 25, 2024 | 2.21 | 2.65 | 2.14 | 2.55 | 2.55 | 8.51% | 39,598 |
| Oct 24, 2024 | 2.54 | 2.55 | 2.22 | 2.35 | 2.35 | -12.31% | 22,295 |
| Oct 23, 2024 | 2.80 | 2.85 | 2.58 | 2.68 | 2.68 | -5.96% | 29,095 |
| Oct 22, 2024 | 2.82 | 2.94 | 2.65 | 2.85 | 2.85 | -1.72% | 28,838 |
| Oct 21, 2024 | 3.40 | 3.48 | 2.72 | 2.90 | 2.90 | -9.94% | 49,521 |
| Oct 18, 2024 | 3.66 | 3.94 | 3.22 | 3.22 | 3.22 | -10.33% | 24,844 |
| Oct 17, 2024 | 3.61 | 4.18 | 3.52 | 3.59 | 3.59 | -3.57% | 43,242 |
| Oct 16, 2024 | 3.97 | 4.17 | 3.61 | 3.72 | 3.72 | 3.82% | 24,318 |
| Oct 15, 2024 | 3.78 | 4.15 | 3.52 | 3.59 | 3.59 | -5.18% | 4,383 |
| Oct 14, 2024 | 4.03 | 4.37 | 3.78 | 3.78 | 3.78 | -6.18% | 5,590 |
| Oct 11, 2024 | 4.07 | 4.37 | 4.01 | 4.03 | 4.03 | -0.84% | 4,197 |
| Oct 10, 2024 | 3.99 | 4.37 | 3.99 | 4.07 | 4.07 | 1.42% | 4,242 |
| Oct 9, 2024 | 4.10 | 4.29 | 3.99 | 4.01 | 4.01 | -2.31% | 1,627 |
| Oct 8, 2024 | 4.18 | 4.40 | 3.99 | 4.10 | 4.10 | -1.82% | 2,949 |
| Oct 7, 2024 | 4.31 | 4.88 | 3.99 | 4.18 | 4.18 | -3.08% | 5,524 |
| Oct 4, 2024 | 4.03 | 4.37 | 3.99 | 4.31 | 4.31 | 2.25% | 2,073 |
| Oct 3, 2024 | 4.18 | 4.37 | 4.18 | 4.22 | 4.22 | 0.29% | 1,857 |
| Oct 2, 2024 | 4.27 | 4.37 | 3.84 | 4.21 | 4.21 | 3.19% | 4,433 |
| Oct 1, 2024 | 3.52 | 4.18 | 3.52 | 4.08 | 4.08 | 15.96% | 10,792 |
| Sep 30, 2024 | 4.51 | 4.60 | 3.31 | 3.52 | 3.52 | -22.92% | 14,964 |
| Sep 27, 2024 | 4.56 | 4.93 | 4.44 | 4.56 | 4.56 | -0.74% | 4,943 |
| Sep 26, 2024 | 4.56 | 4.62 | 4.37 | 4.59 | 4.59 | -2.11% | 4,030 |
| Sep 25, 2024 | 4.59 | 4.71 | 4.58 | 4.69 | 4.69 | 1.98% | 809 |
| Sep 24, 2024 | 4.69 | 4.71 | 4.58 | 4.60 | 4.60 | 0.88% | 1,703 |
| Sep 23, 2024 | 4.67 | 4.79 | 4.56 | 4.56 | 4.56 | -7.14% | 2,523 |
| Sep 20, 2024 | 5.05 | 5.32 | 4.75 | 4.91 | 4.91 | -5.74% | 2,972 |
| Sep 19, 2024 | 5.32 | 5.32 | 4.94 | 5.21 | 5.21 | 5.46% | 3,029 |
| Sep 18, 2024 | 4.85 | 5.66 | 4.85 | 4.94 | 4.94 | 4.93% | 6,497 |
| Sep 17, 2024 | 4.85 | 4.85 | 4.57 | 4.71 | 4.71 | 3.04% | 2,803 |
| Sep 16, 2024 | 4.66 | 4.94 | 4.47 | 4.57 | 4.57 | -2.16% | 1,606 |
| Sep 13, 2024 | 4.39 | 4.94 | 4.39 | 4.67 | 4.67 | -0.09% | 1,820 |
| Sep 12, 2024 | 4.37 | 4.94 | 4.37 | 4.68 | 4.68 | 5.22% | 7,490 |
| Sep 11, 2024 | 4.79 | 4.79 | 4.07 | 4.44 | 4.44 | -0.98% | 4,936 |
| Sep 10, 2024 | 4.75 | 4.75 | 4.28 | 4.49 | 4.49 | -5.14% | 3,134 |
| Sep 9, 2024 | 4.66 | 4.75 | 4.56 | 4.73 | 4.73 | 3.75% | 3,788 |
| Sep 6, 2024 | 5.04 | 5.13 | 4.37 | 4.56 | 4.56 | -4.38% | 6,347 |
| Sep 5, 2024 | 4.18 | 5.34 | 4.18 | 4.77 | 4.77 | 13.04% | 7,956 |
| Sep 4, 2024 | 4.78 | 4.94 | 4.18 | 4.22 | 4.22 | -15.18% | 1,524 |
| Sep 3, 2024 | 5.13 | 5.34 | 4.41 | 4.97 | 4.97 | -5.18% | 3,007 |
| Aug 30, 2024 | 5.31 | 5.51 | 5.13 | 5.25 | 5.25 | -4.13% | 1,795 |
| Aug 29, 2024 | 5.51 | 5.67 | 5.43 | 5.47 | 5.47 | -1.88% | 838 |
| Aug 28, 2024 | 5.62 | 5.85 | 5.52 | 5.58 | 5.58 | -1.47% | 2,357 |
| Aug 27, 2024 | 5.89 | 6.08 | 5.61 | 5.66 | 5.66 | -5.34% | 3,473 |
| Aug 26, 2024 | 6.08 | 6.65 | 5.92 | 5.98 | 5.98 | 0.47% | 1,064 |
| Aug 23, 2024 | 6.00 | 6.84 | 5.89 | 5.95 | 5.95 | 2.16% | 2,785 |
| Aug 22, 2024 | 5.70 | 6.18 | 5.51 | 5.83 | 5.83 | 4.07% | 11,739 |
| Aug 21, 2024 | 5.52 | 5.70 | 5.51 | 5.60 | 5.60 | 1.23% | 1,888 |
| Aug 20, 2024 | 5.61 | 5.70 | 5.32 | 5.53 | 5.53 | -3.00% | 956 |
| Aug 19, 2024 | 5.51 | 5.75 | 5.51 | 5.70 | 5.70 | 3.17% | 2,047 |
| Aug 16, 2024 | 5.73 | 5.73 | 5.51 | 5.53 | 5.53 | 0.27% | 2,298 |
| Aug 15, 2024 | 5.93 | 5.93 | 5.51 | 5.51 | 5.51 | -3.37% | 3,138 |
| Aug 14, 2024 | 6.27 | 6.27 | 5.62 | 5.70 | 5.70 | -6.22% | 2,990 |
| Aug 13, 2024 | 6.84 | 6.84 | 6.05 | 6.08 | 6.08 | -8.60% | 1,481 |
| Aug 12, 2024 | 6.78 | 6.82 | 6.65 | 6.65 | 6.65 | -2.71% | 890 |
| Aug 9, 2024 | 6.78 | 6.84 | 6.46 | 6.84 | 6.84 | 5.84% | 2,427 |
| Aug 8, 2024 | 6.84 | 6.84 | 6.46 | 6.46 | 6.46 | -5.53% | 768 |
| Aug 7, 2024 | 7.00 | 7.13 | 6.65 | 6.84 | 6.84 | 4.49% | 1,435 |
| Aug 6, 2024 | 6.71 | 7.60 | 6.54 | 6.54 | 6.54 | 1.27% | 904 |
| Aug 5, 2024 | 6.92 | 6.99 | 6.40 | 6.46 | 6.46 | -10.34% | 2,789 |
| Aug 2, 2024 | 7.73 | 7.79 | 6.27 | 7.21 | 7.21 | -7.03% | 7,045 |
| Aug 1, 2024 | 8.03 | 8.03 | 7.50 | 7.75 | 7.75 | 0.96% | 1,629 |
| Jul 31, 2024 | 7.60 | 8.05 | 7.03 | 7.68 | 7.68 | 0.27% | 4,915 |
| Jul 30, 2024 | 7.22 | 7.66 | 7.22 | 7.66 | 7.66 | -0.35% | 4,706 |
| Jul 29, 2024 | 7.79 | 7.79 | 7.22 | 7.68 | 7.68 | 1.08% | 1,499 |
| Jul 26, 2024 | 7.60 | 7.68 | 7.24 | 7.60 | 7.60 | 0.03% | 5,378 |
| Jul 25, 2024 | 7.60 | 8.36 | 7.41 | 7.60 | 7.60 | - | 5,664 |
| Jul 24, 2024 | 8.18 | 8.18 | 6.65 | 7.60 | 7.60 | -0.74% | 4,877 |
| Jul 23, 2024 | 6.20 | 7.79 | 6.20 | 7.66 | 7.66 | 23.46% | 17,535 |
| Jul 22, 2024 | 6.08 | 6.36 | 6.08 | 6.20 | 6.20 | 1.97% | 1,908 |
| Jul 19, 2024 | 6.27 | 6.35 | 5.70 | 6.08 | 6.08 | 3.26% | 2,657 |
| Jul 18, 2024 | 6.36 | 6.36 | 5.89 | 5.89 | 5.89 | -1.96% | 3,080 |
| Jul 17, 2024 | 5.69 | 6.37 | 5.67 | 6.01 | 6.01 | 5.48% | 3,443 |
| Jul 16, 2024 | 5.51 | 5.70 | 5.32 | 5.70 | 5.70 | 3.34% | 3,222 |
| Jul 15, 2024 | 6.08 | 6.08 | 5.36 | 5.51 | 5.51 | -7.47% | 6,051 |
| Jul 12, 2024 | 5.70 | 7.33 | 5.69 | 5.96 | 5.96 | 9.93% | 9,242 |
| Jul 11, 2024 | 5.16 | 5.70 | 5.16 | 5.42 | 5.42 | 5.04% | 4,623 |
| Jul 10, 2024 | 5.30 | 5.61 | 5.12 | 5.16 | 5.16 | -2.68% | 1,653 |
| Jul 9, 2024 | 5.15 | 5.70 | 5.13 | 5.30 | 5.30 | 1.09% | 2,048 |
| Jul 8, 2024 | 5.41 | 5.41 | 5.13 | 5.24 | 5.24 | -3.12% | 2,585 |
| Jul 5, 2024 | 5.55 | 5.61 | 5.13 | 5.41 | 5.41 | -6.35% | 3,753 |
| Jul 3, 2024 | 6.23 | 6.65 | 5.70 | 5.78 | 5.78 | -1.90% | 2,626 |
| Jul 2, 2024 | 6.29 | 6.41 | 5.72 | 5.89 | 5.89 | -12.62% | 6,995 |