SDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.06	43.08	41.74	42.23	42.23	-2.63%	2,335,091
Jun 26, 2025	44.34	44.34	43.30	43.37	43.37	-2.78%	1,508,211
Jun 25, 2025	44.34	45.02	44.30	44.61	44.61	-0.22%	997,354
Jun 24, 2025	45.44	45.71	44.41	44.71	44.32	-3.54%	1,916,542
Jun 23, 2025	47.59	48.39	46.25	46.35	45.95	-2.73%	2,509,527
Jun 20, 2025	47.11	47.99	46.85	47.65	47.24	0.02%	1,508,336
Jun 18, 2025	47.33	47.85	46.47	47.64	47.23	0.34%	2,155,641
Jun 17, 2025	47.04	47.74	46.41	47.48	47.07	2.26%	1,733,220
Jun 16, 2025	46.85	46.88	45.79	46.43	46.03	-2.38%	1,747,595
Jun 13, 2025	46.55	47.95	46.28	47.56	47.15	5.50%	2,942,287
Jun 12, 2025	45.82	46.21	45.08	45.08	44.69	-0.62%	1,595,963
Jun 11, 2025	45.26	45.79	44.58	45.36	44.97	0.09%	2,251,949
Jun 10, 2025	45.75	45.88	45.17	45.32	44.93	-0.83%	1,467,440
Jun 9, 2025	45.66	46.33	45.27	45.70	45.30	0.04%	1,574,582
Jun 6, 2025	45.89	46.29	45.12	45.68	45.28	-2.93%	2,016,125
Jun 5, 2025	46.45	47.45	46.16	47.06	46.65	0.68%	2,703,740
Jun 4, 2025	46.27	46.76	46.02	46.74	46.33	0.82%	1,508,915
Jun 3, 2025	47.35	47.55	46.24	46.36	45.96	-1.55%	1,580,532
Jun 2, 2025	47.91	48.67	47.08	47.09	46.68	-0.61%	1,549,807
May 30, 2025	47.64	48.50	46.90	47.38	46.97	-0.11%	2,465,021
May 29, 2025	47.45	48.77	47.27	47.43	47.02	-0.71%	1,541,794
May 28, 2025	47.02	47.99	46.64	47.77	47.35	1.77%	1,456,392
May 27, 2025	48.09	48.61	46.94	46.94	46.53	-5.36%	1,772,291
May 23, 2025	50.45	50.50	48.98	49.60	49.17	1.93%	2,227,166
May 22, 2025	48.99	49.15	47.85	48.66	48.24	0.04%	1,502,392
May 21, 2025	47.23	48.86	46.77	48.64	48.22	5.83%	1,953,029
May 20, 2025	45.84	46.59	45.59	45.96	45.56	0.79%	996,984
May 19, 2025	47.01	47.03	45.41	45.60	45.20	-0.98%	1,844,084
May 16, 2025	47.03	47.42	46.00	46.05	45.65	-2.31%	1,572,081
May 15, 2025	48.83	48.84	47.07	47.14	46.73	-2.02%	2,138,682
May 14, 2025	47.60	48.42	47.39	48.11	47.69	0.71%	1,852,152
May 13, 2025	47.37	47.79	46.96	47.77	47.35	1.94%	2,111,139
May 12, 2025	47.32	48.04	46.84	46.86	46.45	-8.44%	2,620,077
May 9, 2025	50.47	51.53	50.21	51.18	50.73	1.15%	1,467,302
May 8, 2025	50.96	51.46	49.15	50.60	50.16	-2.03%	2,371,184
May 7, 2025	52.15	52.74	51.00	51.65	51.20	-1.99%	2,113,973
May 6, 2025	52.66	52.99	51.45	52.70	52.24	2.99%	1,603,656
May 5, 2025	51.71	51.85	50.39	51.17	50.73	0.47%	1,976,357
May 2, 2025	51.37	51.92	50.56	50.93	50.49	-3.85%	2,123,029
May 1, 2025	52.57	53.16	51.62	52.97	52.51	-0.84%	1,392,858
Apr 30, 2025	54.99	56.95	52.84	53.42	52.96	-0.78%	3,304,697
Apr 29, 2025	55.03	55.05	53.37	53.84	53.37	-2.11%	1,956,356
Apr 28, 2025	55.24	56.47	54.20	55.00	54.52	-0.83%	2,203,459
Apr 25, 2025	55.95	57.08	55.35	55.46	54.98	-0.04%	2,234,562
Apr 24, 2025	57.83	58.56	55.12	55.48	55.00	-3.73%	1,878,599
Apr 23, 2025	56.06	58.09	54.06	57.63	57.13	-3.03%	3,783,663
Apr 22, 2025	62.33	62.80	58.99	59.43	58.91	-7.99%	3,308,732
Apr 21, 2025	61.50	66.09	61.33	64.59	64.03	7.58%	2,484,054
Apr 17, 2025	60.00	60.89	58.78	60.04	59.52	4.09%	2,803,083
Apr 16, 2025	55.44	58.78	54.62	57.68	57.18	5.26%	2,652,226