S&W Seed Company (SANW)
NASDAQ: SANW · Real-Time Price · USD
5.44
-0.28 (-4.90%)
May 14, 2025, 2:49 PM - Market open
S&W Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 5.87 | 5.87 | 5.19 | 5.56 | - | -2.80% | 4,885 |
| May 13, 2025 | 5.13 | 5.72 | 5.05 | 5.72 | 5.72 | 10.42% | 3,076 |
| May 12, 2025 | 5.15 | 5.76 | 5.03 | 5.18 | 5.18 | -7.50% | 13,231 |
| May 9, 2025 | 5.49 | 5.60 | 5.19 | 5.60 | 5.60 | 0.54% | 11,368 |
| May 8, 2025 | 5.64 | 5.77 | 5.24 | 5.57 | 5.57 | 8.56% | 11,976 |
| May 7, 2025 | 5.05 | 5.38 | 5.05 | 5.13 | 5.13 | -2.82% | 10,706 |
| May 6, 2025 | 5.91 | 5.91 | 4.83 | 5.28 | 5.28 | -2.22% | 11,715 |
| May 5, 2025 | 5.40 | 5.92 | 4.86 | 5.40 | 5.40 | -2.70% | 12,612 |
| May 2, 2025 | 5.40 | 6.04 | 5.40 | 5.55 | 5.55 | 0.91% | 11,427 |
| May 1, 2025 | 5.82 | 6.83 | 5.50 | 5.50 | 5.50 | -8.33% | 20,796 |
| Apr 30, 2025 | 5.90 | 6.51 | 5.37 | 6.00 | 6.00 | 7.30% | 18,544 |
| Apr 29, 2025 | 4.70 | 5.93 | 4.55 | 5.59 | 5.59 | 22.90% | 20,059 |
| Apr 28, 2025 | 4.95 | 4.95 | 4.55 | 4.55 | 4.55 | -6.67% | 3,669 |
| Apr 25, 2025 | 4.56 | 4.95 | 4.56 | 4.88 | 4.88 | 6.07% | 6,897 |
| Apr 24, 2025 | 4.82 | 4.83 | 4.55 | 4.60 | 4.60 | -2.63% | 6,921 |
| Apr 23, 2025 | 4.77 | 4.77 | 4.60 | 4.72 | 4.72 | 3.01% | 873 |
| Apr 22, 2025 | 4.83 | 4.84 | 4.55 | 4.58 | 4.58 | -3.66% | 5,143 |
| Apr 21, 2025 | 4.81 | 4.82 | 4.76 | 4.76 | 4.76 | 0.13% | 6,213 |
| Apr 17, 2025 | 4.75 | 4.79 | 4.70 | 4.75 | 4.75 | 0.19% | 6,938 |
| Apr 16, 2025 | 4.83 | 4.87 | 4.68 | 4.74 | 4.74 | 4.20% | 4,340 |
| Apr 15, 2025 | 4.72 | 4.93 | 4.55 | 4.55 | 4.55 | -10.94% | 3,408 |
| Apr 14, 2025 | 5.15 | 5.15 | 4.66 | 5.11 | 5.11 | -0.41% | 6,487 |
| Apr 11, 2025 | 5.17 | 5.43 | 5.10 | 5.13 | 5.13 | -1.35% | 5,464 |
| Apr 10, 2025 | 4.81 | 5.60 | 4.81 | 5.20 | 5.20 | 8.11% | 9,382 |
| Apr 9, 2025 | 4.60 | 4.86 | 4.53 | 4.81 | 4.81 | -0.93% | 5,274 |
| Apr 8, 2025 | 5.19 | 5.19 | 4.60 | 4.86 | 4.86 | -1.82% | 5,177 |
| Apr 7, 2025 | 4.93 | 5.23 | 4.05 | 4.95 | 4.95 | -11.70% | 14,650 |
| Apr 4, 2025 | 6.45 | 6.49 | 5.60 | 5.60 | 5.60 | -19.89% | 4,644 |
| Apr 3, 2025 | 7.30 | 7.30 | 6.99 | 6.99 | 6.99 | 0.72% | 5,152 |
| Apr 2, 2025 | 7.20 | 7.30 | 6.76 | 6.94 | 6.94 | -3.48% | 7,719 |
| Apr 1, 2025 | 7.21 | 7.24 | 7.12 | 7.19 | 7.19 | 3.01% | 3,001 |
| Mar 31, 2025 | 7.02 | 7.10 | 6.98 | 6.98 | 6.98 | 1.88% | 4,373 |
| Mar 28, 2025 | 6.75 | 7.45 | 6.75 | 6.85 | 6.85 | -5.37% | 3,414 |
| Mar 27, 2025 | 6.73 | 7.52 | 6.73 | 7.24 | 7.24 | -7.12% | 4,550 |
| Mar 26, 2025 | 7.42 | 8.00 | 7.22 | 7.80 | 7.80 | 1.76% | 5,247 |
| Mar 25, 2025 | 7.83 | 8.10 | 7.60 | 7.66 | 7.66 | -5.08% | 4,441 |
| Mar 24, 2025 | 8.13 | 8.22 | 7.37 | 8.07 | 8.07 | -0.74% | 10,228 |
| Mar 21, 2025 | 7.70 | 8.13 | 7.40 | 8.13 | 8.13 | 6.00% | 7,236 |
| Mar 20, 2025 | 7.60 | 7.67 | 7.40 | 7.67 | 7.67 | 0.52% | 3,851 |
| Mar 19, 2025 | 7.05 | 8.26 | 7.04 | 7.63 | 7.63 | 4.52% | 13,020 |
| Mar 18, 2025 | 7.20 | 7.49 | 6.62 | 7.30 | 7.30 | - | 6,067 |
| Mar 17, 2025 | 6.90 | 7.30 | 6.63 | 7.30 | 7.30 | 2.67% | 4,123 |
| Mar 14, 2025 | 7.49 | 7.60 | 6.84 | 7.11 | 7.11 | -6.45% | 18,073 |
| Mar 13, 2025 | 7.90 | 7.95 | 6.92 | 7.60 | 7.60 | - | 6,249 |
| 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 |