S&W Seed Company (SANW)
NASDAQ: SANW · Real-Time Price · USD
9.10
-0.15 (-1.62%)
At close: Jan 17, 2025, 4:00 PM
8.07
-1.03 (-11.32%)
After-hours: Jan 17, 2025, 5:17 PM EST
S&W Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 27, 2024 | 7.81 | 10.00 | 7.50 | 9.22 | 9.22 | 30.41% | 113,682 |
| Dec 26, 2024 | 6.00 | 7.79 | 5.68 | 7.07 | 7.07 | 23.60% | 31,515 |
| Dec 24, 2024 | 5.72 | 5.78 | 5.47 | 5.72 | 5.72 | -0.52% | 7,319 |
| Dec 23, 2024 | 6.14 | 6.14 | 5.49 | 5.75 | 5.75 | -8.59% | 2,432 |
| Dec 20, 2024 | 6.09 | 6.44 | 5.48 | 6.29 | 6.29 | 5.89% | 26,815 |
| Dec 19, 2024 | 6.57 | 6.57 | 5.70 | 5.94 | 5.94 | -6.01% | 9,184 |
| Dec 18, 2024 | 6.35 | 6.49 | 5.94 | 6.32 | 6.32 | -3.66% | 18,101 |
| Dec 17, 2024 | 5.70 | 6.82 | 5.25 | 6.56 | 6.56 | 11.56% | 62,174 |
| Dec 16, 2024 | 5.11 | 6.35 | 4.97 | 5.88 | 5.88 | 18.55% | 29,751 |
| Dec 13, 2024 | 5.20 | 5.20 | 4.71 | 4.96 | 4.96 | -0.48% | 38,292 |
| Dec 12, 2024 | 5.03 | 5.20 | 4.98 | 4.98 | 4.98 | -1.50% | 10,858 |
| Dec 11, 2024 | 5.25 | 5.30 | 5.00 | 5.06 | 5.06 | -4.17% | 44,221 |
| Dec 10, 2024 | 5.25 | 5.51 | 5.25 | 5.28 | 5.28 | -0.56% | 19,998 |
| Dec 9, 2024 | 5.42 | 5.50 | 5.25 | 5.31 | 5.31 | -1.48% | 31,581 |
| Dec 6, 2024 | 5.75 | 5.92 | 5.26 | 5.39 | 5.39 | -7.71% | 28,376 |
| Dec 5, 2024 | 6.17 | 6.54 | 5.76 | 5.84 | 5.84 | -5.35% | 19,748 |
| Dec 4, 2024 | 6.81 | 6.81 | 6.00 | 6.17 | 6.17 | -7.08% | 64,178 |
| Dec 3, 2024 | 7.02 | 7.40 | 6.27 | 6.64 | 6.64 | 0.15% | 59,344 |
| Dec 2, 2024 | 6.65 | 7.47 | 6.32 | 6.63 | 6.63 | -5.96% | 82,813 |
| Nov 29, 2024 | 7.35 | 7.51 | 5.78 | 7.05 | 7.05 | -6.50% | 95,491 |
| Nov 27, 2024 | 10.00 | 11.60 | 6.78 | 7.54 | 7.54 | -20.96% | 289,889 |
| Nov 26, 2024 | 8.85 | 10.68 | 7.98 | 9.54 | 9.54 | 27.20% | 261,444 |
| Nov 25, 2024 | 7.49 | 10.65 | 6.88 | 7.50 | 7.50 | 14.16% | 232,641 |
| Nov 22, 2024 | 5.25 | 7.27 | 5.25 | 6.57 | 6.57 | 26.35% | 163,100 |
| Nov 21, 2024 | 4.86 | 5.29 | 4.03 | 5.20 | 5.20 | 12.55% | 122,731 |
| Nov 20, 2024 | 3.15 | 4.98 | 3.15 | 4.62 | 4.62 | 51.48% | 167,823 |
| 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 |