S&W Seed Company - SANW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.39	0.39	0.39	0.39	0.31	4,200
August 14, 2025	0.38	0.33	0.33	0.39	0.32	8,100
August 13, 2025	0.32	0.39	0.39	0.39	0.32	3,700
August 12, 2025	0.34	0.39	0.39	0.39	0.32	1,813
August 11, 2025	0.34	0.39	0.39	0.39	0.34	7,208
August 08, 2025	0.37	0.34	0.34	0.39	0.34	20,800
August 07, 2025	0.35	0.35	0.35	0.39	0.33	22,945
August 06, 2025	0.32	0.35	0.35	0.43	0.32	47,300
August 05, 2025	0.32	0.32	0.32	0.42	0.3	59,600
August 04, 2025	0.6	0.39	0.39	0.9	0.2	86,800
August 01, 2025	1.57	0.95	0.95	1.6	0.9	145,801
July 31, 2025	1.67	1.58	1.58	1.71	1.55	49,024
July 30, 2025	1.68	1.67	1.67	1.78	1.62	26,300
July 29, 2025	1.72	1.68	1.68	1.78	1.6	79,900
July 28, 2025	1.77	1.68	1.68	1.8	1.67	40,527
July 25, 2025	1.85	1.77	1.77	1.88	1.75	77,605
July 24, 2025	2.1	1.84	1.84	2.15	1.8	132,217
July 23, 2025	2	2.11	2.11	2.14	2	39,413
July 22, 2025	2.08	2.16	2.16	2.23	2.02	59,006
July 21, 2025	1.75	2.08	2.08	2.08	1.74	152,700
July 18, 2025	1.71	1.73	1.73	1.81	1.69	96,121
July 17, 2025	1.62	1.71	1.71	1.73	1.62	101,500
July 16, 2025	1.73	1.61	1.61	1.78	1.56	114,900
July 15, 2025	1.9	1.78	1.78	1.9	1.5	492,903
July 14, 2025	2.43	2.41	2.41	2.48	2.32	124,226
July 11, 2025	2.5	2.39	2.39	2.58	2.34	72,749
July 10, 2025	2.1	2.47	2.47	2.5	2.08	211,506
July 09, 2025	2.14	2.12	2.12	2.2	2.03	62,290
July 08, 2025	2.1	2.14	2.14	2.21	2	66,560
July 07, 2025	2.2	2.09	2.09	2.2	2.03	39,800
July 03, 2025	2.17	2.19	2.19	2.21	2.14	47,147
July 02, 2025	2.08	2.14	2.14	2.18	2.06	23,071
July 01, 2025	2.22	2.13	2.13	2.22	2.05	30,200
June 30, 2025	2.2	2.18	2.18	2.24	2.12	26,100
June 27, 2025	2.2	2.2	2.2	2.24	2	40,400
June 26, 2025	2.17	2.15	2.15	2.23	2.02	100,249
June 25, 2025	2.23	2.17	2.17	2.27	2	113,400
June 24, 2025	2.3	2.19	2.19	2.37	2.09	238,203
June 23, 2025	4.85	2.27	2.27	5.05	1.99	947,514
June 20, 2025	5.1	5.36	5.36	5.37	5.1	9,385
June 18, 2025	5.35	5.2	5.2	5.36	5.06	5,200
June 17, 2025	5.58	5.42	5.42	5.58	5.35	4,107
June 16, 2025	5.45	5.53	5.53	5.53	5.4	15,040
June 13, 2025	5.45	5.57	5.57	5.57	5.45	900
June 12, 2025	5.6	5.6	5.6	5.6	5.49	1,500
June 11, 2025	5.72	5.61	5.61	5.72	5.59	511
June 10, 2025	5.66	5.62	5.62	5.66	5.51	500
June 09, 2025	5.56	5.56	5.56	5.56	5.56	1,000
June 06, 2025	5.52	5.48	5.48	5.8	5.45	5,000
June 05, 2025	5.65	5.73	5.73	5.81	5.65	1,300
June 04, 2025	5.45	5.66	5.66	5.88	5.45	2,700
June 03, 2025	5.41	5.62	5.62	5.76	5.41	4,043
June 02, 2025	5.63	5.41	5.41	5.64	5.41	3,532
May 30, 2025	5.41	5.41	5.41	5.41	5.36	8,300
May 29, 2025	5.63	5.41	5.41	6	5.41	11,100
May 28, 2025	6	6	6	6	6	5,900
May 27, 2025	5.85	5.38	5.38	5.85	5.35	4,313
May 23, 2025	5.5	5.63	5.63	5.86	5.5	7,535
May 22, 2025	5.06	5.7	5.7	5.99	4.96	14,736
May 21, 2025	5.01	5	5	5.07	5	1,120

S&W Seed Company (SANW) NASDAQ