S&W Seed Company (SANW)
NASDAQ: SANW · Real-Time Price · USD
7.60
+0.10 (1.33%)
Mar 13, 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 |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 7.90 | 7.95 | 6.92 | 7.60 | - | - | 6,026 |
| 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 |
| Feb 5, 2025 | 9.00 | 9.52 | 8.77 | 9.00 | 9.00 | -0.32% | 28,065 |
| Feb 4, 2025 | 9.72 | 9.72 | 8.75 | 9.03 | 9.03 | -2.50% | 14,927 |
| Feb 3, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 1.00% | 1,373 |
| Jan 31, 2025 | 9.06 | 9.17 | 9.06 | 9.17 | 9.17 | 0.99% | 799 |
| Jan 30, 2025 | 9.41 | 9.53 | 9.08 | 9.08 | 9.08 | 0.33% | 2,596 |
| Jan 29, 2025 | 9.07 | 9.22 | 9.02 | 9.05 | 9.05 | -1.42% | 5,243 |
| Jan 28, 2025 | 8.99 | 9.18 | 8.99 | 9.18 | 9.18 | -2.13% | 1,821 |
| Jan 27, 2025 | 9.38 | 9.38 | 9.02 | 9.38 | 9.38 | -0.11% | 3,884 |
| Jan 24, 2025 | 9.38 | 9.39 | 9.00 | 9.39 | 9.39 | 3.63% | 1,853 |
| Jan 23, 2025 | 8.80 | 9.29 | 8.77 | 9.06 | 9.06 | -2.57% | 5,511 |
| Jan 22, 2025 | 8.88 | 9.35 | 8.82 | 9.30 | 9.30 | 5.68% | 7,887 |
| Jan 21, 2025 | 8.88 | 9.39 | 8.75 | 8.80 | 8.80 | -3.30% | 11,128 |
| Jan 17, 2025 | 9.12 | 9.12 | 8.57 | 9.10 | 9.10 | 0.33% | 8,232 |
| Jan 16, 2025 | 9.44 | 9.44 | 8.75 | 9.07 | 9.07 | 2.49% | 13,814 |
| Jan 15, 2025 | 9.86 | 9.99 | 8.57 | 8.85 | 8.85 | -5.85% | 16,936 |
| Jan 14, 2025 | 7.31 | 9.40 | 7.31 | 9.40 | 9.40 | 32.21% | 36,359 |
| Jan 13, 2025 | 7.63 | 7.69 | 6.93 | 7.11 | 7.11 | -4.95% | 16,575 |
| Jan 10, 2025 | 7.59 | 7.79 | 7.29 | 7.48 | 7.48 | -4.10% | 6,529 |
| Jan 8, 2025 | 7.82 | 8.03 | 7.02 | 7.80 | 7.80 | 1.29% | 18,280 |
| Jan 7, 2025 | 8.00 | 8.38 | 7.70 | 7.70 | 7.70 | -0.89% | 15,748 |
| Jan 6, 2025 | 8.50 | 8.50 | 7.43 | 7.77 | 7.77 | 1.57% | 39,493 |
| Jan 3, 2025 | 7.92 | 8.01 | 6.95 | 7.65 | 7.65 | 0.39% | 28,880 |
| Jan 2, 2025 | 7.75 | 8.20 | 7.62 | 7.62 | 7.62 | -4.63% | 4,935 |
| Dec 31, 2024 | 9.00 | 9.00 | 7.61 | 7.99 | 7.99 | -5.22% | 12,648 |
| Dec 30, 2024 | 9.22 | 9.22 | 7.47 | 8.43 | 8.43 | -8.57% | 36,896 |