S&W Seed Company (SANW)
NASDAQ: SANW · Real-Time Price · USD
0.9463
-0.6337 (-40.11%)
At close: Aug 1, 2025, 4:00 PM
0.9889
+0.0426 (4.50%)
After-hours: Aug 1, 2025, 7:59 PM EDT
S&W Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.57 | 1.60 | 0.90 | 0.95 | 0.95 | -40.11% | 131,056 |
| Jul 31, 2025 | 1.67 | 1.71 | 1.55 | 1.58 | 1.58 | -5.39% | 49,024 |
| Jul 30, 2025 | 1.68 | 1.78 | 1.62 | 1.67 | 1.67 | -0.60% | 26,292 |
| Jul 29, 2025 | 1.72 | 1.78 | 1.60 | 1.68 | 1.68 | - | 79,856 |
| Jul 28, 2025 | 1.77 | 1.80 | 1.67 | 1.68 | 1.68 | -5.08% | 40,527 |
| Jul 25, 2025 | 1.85 | 1.88 | 1.75 | 1.77 | 1.77 | -3.54% | 77,605 |
| Jul 24, 2025 | 2.10 | 2.15 | 1.80 | 1.84 | 1.84 | -13.03% | 132,217 |
| Jul 23, 2025 | 2.00 | 2.14 | 2.00 | 2.11 | 2.11 | -2.31% | 39,413 |
| Jul 22, 2025 | 2.08 | 2.23 | 2.02 | 2.16 | 2.16 | 3.85% | 59,006 |
| Jul 21, 2025 | 1.75 | 2.08 | 1.74 | 2.08 | 2.08 | 20.23% | 152,663 |
| Jul 18, 2025 | 1.71 | 1.81 | 1.69 | 1.73 | 1.73 | 1.17% | 96,121 |
| Jul 17, 2025 | 1.62 | 1.73 | 1.62 | 1.71 | 1.71 | 6.21% | 101,493 |
| Jul 16, 2025 | 1.73 | 1.78 | 1.56 | 1.61 | 1.61 | -9.55% | 114,866 |
| Jul 15, 2025 | 1.90 | 1.90 | 1.50 | 1.78 | 1.78 | -26.14% | 492,903 |
| Jul 14, 2025 | 2.43 | 2.48 | 2.32 | 2.41 | 2.41 | 0.84% | 124,226 |
| Jul 11, 2025 | 2.50 | 2.59 | 2.34 | 2.39 | 2.39 | -3.24% | 72,749 |
| Jul 10, 2025 | 2.10 | 2.50 | 2.08 | 2.47 | 2.47 | 16.62% | 211,506 |
| Jul 9, 2025 | 2.14 | 2.20 | 2.03 | 2.12 | 2.12 | -1.03% | 62,290 |
| Jul 8, 2025 | 2.10 | 2.21 | 2.00 | 2.14 | 2.14 | 2.64% | 66,560 |
| Jul 7, 2025 | 2.20 | 2.20 | 2.03 | 2.09 | 2.09 | -4.79% | 39,773 |
| Jul 3, 2025 | 2.17 | 2.21 | 2.14 | 2.19 | 2.19 | 2.38% | 47,147 |
| Jul 2, 2025 | 2.08 | 2.18 | 2.06 | 2.14 | 2.14 | 0.23% | 23,071 |
| Jul 1, 2025 | 2.22 | 2.22 | 2.05 | 2.13 | 2.13 | -2.11% | 30,187 |
| Jun 30, 2025 | 2.20 | 2.24 | 2.12 | 2.18 | 2.18 | -0.91% | 26,095 |
| Jun 27, 2025 | 2.20 | 2.24 | 2.00 | 2.20 | 2.20 | 2.52% | 40,353 |
| Jun 26, 2025 | 2.17 | 2.23 | 2.02 | 2.15 | 2.15 | -1.11% | 100,249 |
| Jun 25, 2025 | 2.23 | 2.27 | 2.00 | 2.17 | 2.17 | -0.69% | 113,389 |
| Jun 24, 2025 | 2.30 | 2.37 | 2.09 | 2.19 | 2.19 | -3.74% | 238,203 |
| Jun 23, 2025 | 4.85 | 5.05 | 1.99 | 2.27 | 2.27 | -57.65% | 923,025 |
| Jun 20, 2025 | 5.10 | 5.37 | 5.10 | 5.36 | 5.36 | 3.08% | 9,196 |
| 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 |