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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.32	0.33	0.33	0.33	0.32	1,358
September 04, 2025	0.32	0.33	0.33	0.33	0.32	6,000
September 03, 2025	0.42	0.34	0.34	0.43	0.34	128,200
September 02, 2025	0.37	0.41	0.41	0.41	0.37	14,000
August 29, 2025	0.36	0.36	0.36	0.41	0.36	1,300
August 28, 2025	0.34	0.34	0.34	0.42	0.34	7,400
August 27, 2025	0.34	0.36	0.36	0.36	0.34	3,500
August 26, 2025	0.34	0.34	0.34	0.42	0.34	5,200
August 25, 2025	0.33	0.35	0.35	0.35	0.33	38,300
August 22, 2025	0.34	0.34	0.34	0.34	0.34	0
August 21, 2025	0.35	0.34	0.34	0.35	0.34	900
August 20, 2025	0.32	0.35	0.35	0.38	0.32	7,100
August 19, 2025	0.39	0.35	0.35	0.41	0.32	22,200
August 18, 2025	0.32	0.37	0.37	0.37	0.32	13,500
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

S&W Seed Company (SANW) NASDAQ