SDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	36.31	36.54	35.80	36.07	36.07	-1.77%	2,848,776
Sep 25, 2025	36.59	37.11	36.32	36.72	36.72	1.10%	2,620,166
Sep 24, 2025	35.75	36.36	35.52	36.32	36.32	0.19%	1,636,266
Sep 23, 2025	35.96	36.46	35.31	36.25	35.85	0.50%	2,230,684
Sep 22, 2025	36.65	36.90	35.92	36.07	35.67	-0.44%	1,631,733
Sep 19, 2025	36.28	36.72	36.03	36.23	35.83	-0.88%	2,418,501
Sep 18, 2025	36.92	37.04	36.16	36.55	36.14	-0.84%	3,813,618
Sep 17, 2025	37.25	37.68	36.25	36.86	36.45	-1.63%	5,798,713
Sep 16, 2025	37.14	37.71	37.00	37.47	37.05	0.92%	1,407,755
Sep 15, 2025	37.17	37.44	36.93	37.13	36.72	-0.43%	1,331,872
Sep 12, 2025	36.84	37.35	36.74	37.29	36.88	1.83%	2,384,760
Sep 11, 2025	37.90	37.95	36.54	36.62	36.21	-3.99%	4,022,865
Sep 10, 2025	37.68	38.41	37.63	38.14	37.72	1.46%	1,875,929
Sep 9, 2025	38.11	38.29	37.47	37.59	37.17	-1.16%	3,402,140
Sep 8, 2025	38.24	38.68	38.00	38.03	37.61	-0.76%	1,763,919
Sep 5, 2025	37.78	38.81	37.42	38.32	37.90	1.46%	3,426,535
Sep 4, 2025	38.66	38.88	37.70	37.77	37.35	-2.40%	1,773,535
Sep 3, 2025	38.79	39.39	38.59	38.70	38.27	0.26%	1,589,582
Sep 2, 2025	38.99	39.46	38.58	38.60	38.17	1.71%	2,221,273
Aug 29, 2025	37.95	38.40	37.78	37.95	37.53	0.64%	2,157,257
Aug 28, 2025	37.79	38.20	37.61	37.71	37.29	-0.48%	1,593,007
Aug 27, 2025	38.33	38.34	37.74	37.89	37.47	-0.99%	1,735,662
Aug 26, 2025	38.70	38.75	38.18	38.27	37.85	-0.80%	1,991,627
Aug 25, 2025	37.96	38.61	37.82	38.58	38.15	2.33%	1,870,753
Aug 22, 2025	39.36	39.38	37.37	37.70	37.28	-5.63%	6,363,724
Aug 21, 2025	40.02	40.52	39.67	39.95	39.51	0.91%	2,965,547
Aug 20, 2025	39.47	40.02	39.28	39.59	39.15	-	3,233,836
Aug 19, 2025	39.44	39.86	38.83	39.59	39.15	-0.05%	2,748,968
Aug 18, 2025	39.54	39.73	39.38	39.61	39.17	0.35%	1,451,730
Aug 15, 2025	38.84	39.62	38.81	39.47	39.03	-0.30%	2,559,640
Aug 14, 2025	39.96	40.17	39.47	39.59	39.15	0.20%	2,642,014
Aug 13, 2025	40.32	40.42	39.45	39.51	39.07	-3.19%	3,003,038
Aug 12, 2025	41.65	41.79	40.65	40.81	40.36	-3.11%	2,549,749
Aug 11, 2025	41.46	42.34	41.30	42.12	41.65	1.32%	1,893,937
Aug 8, 2025	41.88	42.02	41.29	41.57	41.11	-1.26%	2,412,499
Aug 7, 2025	40.85	42.61	40.65	42.10	41.63	1.49%	2,151,385
Aug 6, 2025	41.44	42.00	41.19	41.48	41.02	-0.46%	1,953,006
Aug 5, 2025	41.52	42.22	41.17	41.67	41.21	0.46%	2,453,941
Aug 4, 2025	42.64	42.71	41.45	41.48	41.02	-4.11%	2,183,899
Aug 1, 2025	42.69	43.92	42.68	43.26	42.78	3.99%	3,354,613
Jul 31, 2025	40.54	41.83	40.29	41.60	41.14	2.31%	2,492,678
Jul 30, 2025	40.12	41.22	39.95	40.66	40.21	1.22%	1,905,397
Jul 29, 2025	39.60	40.40	39.55	40.17	39.72	1.31%	1,851,819
Jul 28, 2025	39.58	39.91	39.36	39.65	39.21	0.51%	1,246,228
Jul 25, 2025	39.85	40.15	39.36	39.45	39.01	-1.15%	1,302,643
Jul 24, 2025	39.94	40.02	39.40	39.91	39.47	2.07%	1,737,012
Jul 23, 2025	39.90	40.15	39.09	39.10	38.67	-3.50%	3,255,435
Jul 22, 2025	41.09	41.10	40.38	40.52	40.07	-0.98%	2,022,241
Jul 21, 2025	40.70	40.99	40.20	40.92	40.47	-0.05%	1,670,932
Jul 18, 2025	40.26	41.24	40.24	40.94	40.49	1.31%	2,365,187