S&W Seed Company (SANW)
NASDAQ: SANW · Real-Time Price · USD
4.700
-0.041 (-0.86%)
Apr 17, 2025, 4:00 PM EDT - Market closed
S&W Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 4.93 | 5.23 | 4.05 | 4.95 | 4.95 | -11.70% | 14,650 |
| Apr 4, 2025 | 6.45 | 6.49 | 5.60 | 5.60 | 5.60 | -19.89% | 4,644 |
| Apr 3, 2025 | 7.30 | 7.30 | 6.99 | 6.99 | 6.99 | 0.72% | 5,152 |
| Apr 2, 2025 | 7.20 | 7.30 | 6.76 | 6.94 | 6.94 | -3.48% | 7,719 |
| Apr 1, 2025 | 7.21 | 7.24 | 7.12 | 7.19 | 7.19 | 3.01% | 3,001 |
| Mar 31, 2025 | 7.02 | 7.10 | 6.98 | 6.98 | 6.98 | 1.88% | 4,373 |
| Mar 28, 2025 | 6.75 | 7.45 | 6.75 | 6.85 | 6.85 | -5.37% | 3,414 |
| Mar 27, 2025 | 6.73 | 7.52 | 6.73 | 7.24 | 7.24 | -7.12% | 4,550 |
| Mar 26, 2025 | 7.42 | 8.00 | 7.22 | 7.80 | 7.80 | 1.76% | 5,247 |
| Mar 25, 2025 | 7.83 | 8.10 | 7.60 | 7.66 | 7.66 | -5.08% | 4,441 |
| Mar 24, 2025 | 8.13 | 8.22 | 7.37 | 8.07 | 8.07 | -0.74% | 10,228 |
| Mar 21, 2025 | 7.70 | 8.13 | 7.40 | 8.13 | 8.13 | 6.00% | 7,236 |
| Mar 20, 2025 | 7.60 | 7.67 | 7.40 | 7.67 | 7.67 | 0.52% | 3,851 |
| Mar 19, 2025 | 7.05 | 8.26 | 7.04 | 7.63 | 7.63 | 4.52% | 13,020 |
| Mar 18, 2025 | 7.20 | 7.49 | 6.62 | 7.30 | 7.30 | - | 6,067 |
| Mar 17, 2025 | 6.90 | 7.30 | 6.63 | 7.30 | 7.30 | 2.67% | 4,123 |
| Mar 14, 2025 | 7.49 | 7.60 | 6.84 | 7.11 | 7.11 | -6.45% | 18,073 |
| Mar 13, 2025 | 7.90 | 7.95 | 6.92 | 7.60 | 7.60 | - | 6,249 |
| Mar 12, 2025 | 7.55 | 7.99 | 7.30 | 7.60 | 7.60 | 0.80% | 2,775 |
| Mar 11, 2025 | 7.15 | 7.90 | 7.15 | 7.54 | 7.54 | -0.40% | 2,746 |
| Mar 10, 2025 | 8.03 | 8.45 | 7.34 | 7.57 | 7.57 | -9.88% | 4,876 |
| Mar 7, 2025 | 7.74 | 8.41 | 7.74 | 8.40 | 8.40 | 10.53% | 4,523 |
| Mar 6, 2025 | 7.60 | 8.10 | 7.51 | 7.60 | 7.60 | -0.39% | 3,149 |
| Mar 5, 2025 | 7.84 | 8.77 | 7.63 | 7.63 | 7.63 | -1.48% | 11,050 |
| Mar 4, 2025 | 7.98 | 7.98 | 7.50 | 7.75 | 7.75 | -3.67% | 3,532 |
| Mar 3, 2025 | 7.99 | 8.41 | 7.62 | 8.04 | 8.04 | -1.35% | 5,860 |
| Feb 28, 2025 | 8.21 | 8.49 | 7.83 | 8.15 | 8.15 | 1.24% | 4,643 |
| Feb 27, 2025 | 8.24 | 8.27 | 8.05 | 8.05 | 8.05 | 0.63% | 1,392 |
| Feb 26, 2025 | 7.76 | 8.86 | 7.76 | 8.00 | 8.00 | 9.51% | 7,798 |
| Feb 25, 2025 | 7.75 | 7.90 | 6.81 | 7.31 | 7.31 | -6.94% | 8,737 |
| Feb 24, 2025 | 7.48 | 7.98 | 7.41 | 7.85 | 7.85 | 4.67% | 7,996 |
| Feb 21, 2025 | 7.75 | 7.75 | 7.41 | 7.50 | 7.50 | -3.23% | 5,903 |
| Feb 20, 2025 | 7.87 | 8.10 | 7.43 | 7.75 | 7.75 | -1.52% | 7,669 |
| Feb 19, 2025 | 7.79 | 8.00 | 7.10 | 7.87 | 7.87 | -3.08% | 10,351 |
| Feb 18, 2025 | 8.92 | 8.92 | 8.03 | 8.12 | 8.12 | -1.10% | 3,310 |
| Feb 14, 2025 | 9.23 | 9.23 | 8.18 | 8.21 | 8.21 | -5.74% | 9,795 |
| Feb 13, 2025 | 9.20 | 9.20 | 7.44 | 8.71 | 8.71 | -3.33% | 21,836 |
| Feb 12, 2025 | 9.22 | 9.22 | 8.85 | 9.01 | 9.01 | 2.27% | 5,499 |
| Feb 11, 2025 | 8.77 | 9.23 | 8.77 | 8.81 | 8.81 | -1.98% | 6,096 |
| Feb 10, 2025 | 8.77 | 9.00 | 8.77 | 8.99 | 8.99 | 2.37% | 10,804 |
| Feb 7, 2025 | 8.89 | 9.19 | 8.77 | 8.78 | 8.78 | -2.63% | 2,867 |
| Feb 6, 2025 | 9.30 | 9.30 | 9.02 | 9.02 | 9.02 | 0.18% | 21,595 |