NasdaqCM - Nasdaq Real Time Price USD

S&W Seed Company (SANW)

0.4167 -0.0123 (-2.87%)
As of 12:22 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.4219 0.4219 0.4103 0.4167 0.4167 11,069
Apr 22, 2024 0.4300 0.4400 0.4200 0.4300 0.4300 46,700
Apr 19, 2024 0.4000 0.4400 0.4000 0.4200 0.4200 36,800
Apr 18, 2024 0.4100 0.4400 0.4000 0.4200 0.4200 30,300
Apr 17, 2024 0.4200 0.4400 0.4000 0.4100 0.4100 55,900
Apr 16, 2024 0.4200 0.4400 0.3700 0.4100 0.4100 59,300
Apr 15, 2024 0.4200 0.4500 0.4100 0.4100 0.4100 32,000
Apr 12, 2024 0.4400 0.4500 0.4200 0.4200 0.4200 16,100
Apr 11, 2024 0.4300 0.4500 0.4300 0.4300 0.4300 14,100
Apr 10, 2024 0.4400 0.4700 0.4300 0.4300 0.4300 26,500
Apr 9, 2024 0.4400 0.4500 0.4200 0.4400 0.4400 28,300
Apr 8, 2024 0.4800 0.4800 0.4300 0.4400 0.4400 116,400
Apr 5, 2024 0.4700 0.4800 0.4600 0.4800 0.4800 35,600
Apr 4, 2024 0.4800 0.4900 0.4600 0.4800 0.4800 39,900
Apr 3, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 38,200
Apr 2, 2024 0.4900 0.5000 0.4500 0.4700 0.4700 66,000
Apr 1, 2024 0.5000 0.5000 0.4700 0.4700 0.4700 95,600
Mar 28, 2024 0.4800 0.4900 0.4700 0.4800 0.4800 68,000
Mar 27, 2024 0.4800 0.4800 0.4500 0.4600 0.4600 85,300
Mar 26, 2024 0.4700 0.4700 0.4500 0.4700 0.4700 27,700
Mar 25, 2024 0.4400 0.4600 0.4400 0.4600 0.4600 28,300
Mar 22, 2024 0.4300 0.4400 0.4100 0.4300 0.4300 78,400
Mar 21, 2024 0.4500 0.4600 0.4300 0.4300 0.4300 46,700
Mar 20, 2024 0.4600 0.4600 0.4300 0.4500 0.4500 51,000
Mar 19, 2024 0.4600 0.4600 0.4400 0.4500 0.4500 35,500
Mar 18, 2024 0.4700 0.4700 0.4400 0.4500 0.4500 26,700
Mar 15, 2024 0.4200 0.4500 0.4200 0.4500 0.4500 53,200
Mar 14, 2024 0.4400 0.4500 0.4200 0.4200 0.4200 57,900
Mar 13, 2024 0.4500 0.4600 0.4400 0.4400 0.4400 54,000
Mar 12, 2024 0.4600 0.4700 0.4400 0.4500 0.4500 94,700
Mar 11, 2024 0.4600 0.4700 0.4300 0.4500 0.4500 168,700
Mar 8, 2024 0.4800 0.4900 0.4200 0.4500 0.4500 133,600
Mar 7, 2024 0.4900 0.5000 0.4500 0.4800 0.4800 74,500
Mar 6, 2024 0.5000 0.5000 0.4100 0.4800 0.4800 226,000
Mar 5, 2024 0.5300 0.5300 0.4500 0.4700 0.4700 244,300
Mar 4, 2024 0.5200 0.5300 0.4900 0.5100 0.5100 107,400
Mar 1, 2024 0.5300 0.5300 0.5000 0.5200 0.5200 47,100
Feb 29, 2024 0.5200 0.5300 0.4900 0.5000 0.5000 72,200
Feb 28, 2024 0.5300 0.5500 0.4800 0.5100 0.5100 700,900
Feb 27, 2024 0.5900 0.6100 0.5000 0.5200 0.5200 353,900
Feb 26, 2024 0.7000 0.7100 0.5500 0.5800 0.5800 281,300
Feb 23, 2024 0.7100 0.7200 0.6300 0.7000 0.7000 219,800
Feb 22, 2024 0.6400 0.6600 0.6000 0.6600 0.6600 105,900
Feb 21, 2024 0.6900 0.7200 0.5700 0.6100 0.6100 146,900
Feb 20, 2024 0.6500 0.7500 0.6400 0.6900 0.6900 268,400
Feb 16, 2024 0.6600 0.6600 0.5100 0.6300 0.6300 574,700
Feb 15, 2024 0.5400 0.5500 0.4900 0.4900 0.4900 184,100
Feb 14, 2024 0.5400 0.5900 0.5100 0.5500 0.5500 409,800
Feb 13, 2024 0.6200 0.6300 0.5800 0.5900 0.5900 18,200
Feb 12, 2024 0.5700 0.6300 0.5500 0.6100 0.6100 98,100
Feb 9, 2024 0.5500 0.5700 0.5500 0.5600 0.5600 11,400
Feb 8, 2024 0.5500 0.5500 0.5300 0.5500 0.5500 19,500
Feb 7, 2024 0.5500 0.5600 0.5500 0.5500 0.5500 32,500
Feb 6, 2024 0.5300 0.5600 0.4900 0.5500 0.5500 70,900
Feb 5, 2024 0.5300 0.5500 0.4800 0.5000 0.5000 129,500
Feb 2, 2024 0.5100 0.5500 0.4900 0.5200 0.5200 75,600
Feb 1, 2024 0.5100 0.5300 0.4900 0.5100 0.5100 79,400
Jan 31, 2024 0.5300 0.5500 0.5000 0.5000 0.5000 51,400
Jan 30, 2024 0.5600 0.5600 0.5000 0.5000 0.5000 209,300
Jan 29, 2024 0.5500 0.5900 0.5500 0.5500 0.5500 64,300
Jan 26, 2024 0.5600 0.5900 0.5500 0.5600 0.5600 47,800
Jan 25, 2024 0.6300 0.6300 0.5500 0.5500 0.5500 57,900
Jan 24, 2024 0.6200 0.6200 0.6000 0.6200 0.6200 23,300
Jan 23, 2024 0.6300 0.6300 0.5800 0.6100 0.6100 38,900
Jan 22, 2024 0.5600 0.6200 0.5600 0.5800 0.5800 45,600
Jan 19, 2024 0.5900 0.6100 0.5600 0.5600 0.5600 59,400
Jan 18, 2024 0.5600 0.6000 0.5600 0.5600 0.5600 23,500
Jan 17, 2024 0.5900 0.6000 0.5600 0.5600 0.5600 74,000
Jan 16, 2024 0.5900 0.6200 0.5900 0.6000 0.6000 7,000
Jan 12, 2024 0.5900 0.6200 0.5900 0.5900 0.5900 52,400
Jan 11, 2024 0.6100 0.6100 0.5900 0.5900 0.5900 14,100
Jan 10, 2024 0.6100 0.6100 0.5900 0.5900 0.5900 54,600
Jan 9, 2024 0.5800 0.6200 0.5700 0.5900 0.5900 125,200
Jan 8, 2024 0.6400 0.6900 0.5700 0.6000 0.6000 122,000
Jan 5, 2024 0.6000 0.6100 0.5900 0.6100 0.6100 17,500
Jan 4, 2024 0.6300 0.6700 0.5800 0.6000 0.6000 36,100
Jan 3, 2024 0.6500 0.7000 0.6000 0.6400 0.6400 46,600
Jan 2, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 90,000
Dec 29, 2023 0.6200 0.7100 0.5900 0.7000 0.7000 170,900
Dec 28, 2023 0.6200 0.6200 0.5900 0.6000 0.6000 224,200
Dec 27, 2023 0.6100 0.6400 0.6000 0.6000 0.6000 126,700
Dec 26, 2023 0.5800 0.6000 0.5700 0.5900 0.5900 91,500
Dec 22, 2023 0.5700 0.6000 0.5300 0.5700 0.5700 65,700
Dec 21, 2023 0.5600 0.6100 0.5200 0.5500 0.5500 80,700
Dec 20, 2023 0.5100 0.6100 0.4900 0.5800 0.5800 189,800
Dec 19, 2023 0.5000 0.5300 0.5000 0.5100 0.5100 253,000
Dec 18, 2023 0.5200 0.5400 0.5000 0.5000 0.5000 205,700
Dec 15, 2023 0.5300 0.5300 0.4700 0.4900 0.4900 160,600
Dec 14, 2023 0.5400 0.5500 0.4900 0.5000 0.5000 169,800
Dec 13, 2023 0.4600 0.5300 0.4500 0.5300 0.5300 122,100
Dec 12, 2023 0.5000 0.5200 0.4500 0.4600 0.4600 179,700
Dec 11, 2023 0.5800 0.5800 0.4500 0.5000 0.5000 157,700
Dec 8, 2023 0.5800 0.5800 0.5200 0.5500 0.5500 80,900
Dec 7, 2023 0.5500 0.6000 0.5500 0.5500 0.5500 32,500
Dec 6, 2023 0.6000 0.6000 0.5600 0.5600 0.5600 96,500
Dec 5, 2023 0.6100 0.6300 0.5600 0.6200 0.6200 69,900
Dec 4, 2023 0.6600 0.6600 0.5000 0.6200 0.6200 118,500
Dec 1, 2023 0.6700 0.6700 0.6500 0.6600 0.6600 8,800
Nov 30, 2023 0.6500 0.6600 0.6500 0.6600 0.6600 9,300
Nov 29, 2023 0.6500 0.6700 0.6500 0.6600 0.6600 77,800
Nov 28, 2023 0.6800 0.6800 0.6500 0.6600 0.6600 50,400
Nov 27, 2023 0.6500 0.6900 0.6500 0.6700 0.6700 18,300
Nov 24, 2023 0.6500 0.6900 0.6500 0.6700 0.6700 4,900
Nov 22, 2023 0.6900 0.6900 0.6500 0.6600 0.6600 45,600
Nov 21, 2023 0.6900 0.7100 0.6800 0.6800 0.6800 16,800
Nov 20, 2023 0.6700 0.6900 0.6500 0.6500 0.6500 28,800
Nov 17, 2023 0.6500 0.7100 0.6500 0.6800 0.6800 8,100
Nov 16, 2023 0.7100 0.7300 0.6500 0.6500 0.6500 41,800
Nov 15, 2023 0.6700 0.7100 0.6500 0.6500 0.6500 29,500
Nov 14, 2023 0.6700 0.6800 0.6100 0.6500 0.6500 148,600
Nov 13, 2023 0.6300 0.6600 0.6100 0.6500 0.6500 29,500
Nov 10, 2023 0.6700 0.6800 0.6300 0.6400 0.6400 64,400
Nov 9, 2023 0.6800 0.6800 0.6600 0.6700 0.6700 10,500
Nov 8, 2023 0.6500 0.7200 0.6500 0.6700 0.6700 17,300
Nov 7, 2023 0.6800 0.6800 0.6500 0.6700 0.6700 52,900
Nov 6, 2023 0.7000 0.7200 0.6800 0.6800 0.6800 29,500
Nov 3, 2023 0.7200 0.7500 0.6900 0.6900 0.6900 43,600
Nov 2, 2023 0.6900 0.7000 0.6600 0.6600 0.6600 20,800
Nov 1, 2023 0.6600 0.7000 0.6600 0.6900 0.6900 22,800
Oct 31, 2023 0.6800 0.7200 0.6600 0.6700 0.6700 78,400
Oct 30, 2023 0.7000 0.7400 0.6500 0.6500 0.6500 32,000
Oct 27, 2023 0.7000 0.7900 0.6500 0.6500 0.6500 52,800
Oct 26, 2023 0.7700 0.8100 0.7000 0.7000 0.7000 19,500
Oct 25, 2023 0.7500 0.8200 0.7500 0.7500 0.7500 10,300
Oct 24, 2023 0.7400 0.8400 0.7400 0.7600 0.7600 16,900
Oct 23, 2023 0.7300 0.8200 0.7300 0.7400 0.7400 14,400
Oct 20, 2023 0.7700 0.8400 0.7300 0.7500 0.7500 54,100
Oct 19, 2023 0.8000 0.8700 0.7700 0.7800 0.7800 39,400
Oct 18, 2023 0.8000 0.8100 0.7600 0.8000 0.8000 9,800
Oct 17, 2023 0.8000 0.8400 0.7700 0.8100 0.8100 23,500
Oct 16, 2023 0.7800 0.8500 0.7700 0.8000 0.8000 31,500
Oct 13, 2023 0.8300 0.8500 0.7600 0.7700 0.7700 31,200
Oct 12, 2023 0.7900 0.8400 0.7600 0.7900 0.7900 15,800
Oct 11, 2023 0.8200 0.8400 0.8000 0.8100 0.8100 41,800
Oct 10, 2023 0.8300 0.8600 0.7900 0.8000 0.8000 56,000
Oct 9, 2023 0.8200 0.8400 0.7600 0.8300 0.8300 13,500
Oct 6, 2023 0.8600 0.8600 0.7500 0.8000 0.8000 108,600
Oct 5, 2023 0.9300 0.9300 0.8600 0.8600 0.8600 27,100
Oct 4, 2023 0.9100 1.0200 0.8800 0.8900 0.8900 90,200
Oct 3, 2023 0.9900 1.0900 0.9800 0.9900 0.9900 54,800
Oct 2, 2023 1.2400 1.2500 0.9900 1.0500 1.0500 71,400
Sep 29, 2023 1.0500 1.1500 0.9500 1.1200 1.1200 244,100
Sep 28, 2023 0.8900 1.0700 0.8400 1.0000 1.0000 150,500
Sep 27, 2023 0.8600 0.8900 0.7600 0.8800 0.8800 76,200
Sep 26, 2023 0.7600 0.8200 0.7400 0.8000 0.8000 60,300
Sep 25, 2023 0.8100 0.8200 0.7400 0.7500 0.7500 51,000
Sep 22, 2023 0.8500 0.8600 0.7700 0.7900 0.7900 16,200
Sep 21, 2023 0.7600 0.8900 0.7600 0.8200 0.8200 24,300
Sep 20, 2023 0.8200 0.8400 0.7800 0.7800 0.7800 16,000
Sep 19, 2023 0.8900 0.8900 0.8200 0.8600 0.8600 17,400
Sep 18, 2023 0.9400 1.0000 0.8800 0.9100 0.9100 20,300
Sep 15, 2023 0.8600 1.0000 0.7900 1.0000 1.0000 79,400
Sep 14, 2023 0.8600 0.9300 0.8600 0.8900 0.8900 8,400
Sep 13, 2023 0.8900 0.9200 0.8500 0.8800 0.8800 18,600
Sep 12, 2023 0.9300 0.9500 0.8500 0.8500 0.8500 29,200
Sep 11, 2023 0.8800 0.9800 0.8800 0.9300 0.9300 22,900
Sep 8, 2023 0.9600 0.9600 0.8800 0.9000 0.9000 30,900
Sep 7, 2023 0.8500 0.9800 0.8500 0.9600 0.9600 42,400
Sep 6, 2023 0.8500 0.9200 0.8500 0.8800 0.8800 20,200
Sep 5, 2023 0.8300 0.9300 0.8000 0.8200 0.8200 40,700
Sep 1, 2023 0.9600 1.0000 0.7800 0.8200 0.8200 29,500
Aug 31, 2023 0.9400 0.9800 0.9300 0.9400 0.9400 12,900
Aug 30, 2023 0.9700 1.0000 0.9500 0.9700 0.9700 17,600
Aug 29, 2023 0.9600 1.0000 0.9600 0.9700 0.9700 19,500
Aug 28, 2023 0.9700 1.0100 0.9500 0.9800 0.9800 12,400
Aug 25, 2023 0.9300 0.9600 0.9300 0.9600 0.9600 3,000
Aug 24, 2023 0.9900 0.9900 0.8700 0.9300 0.9300 44,000
Aug 23, 2023 0.9800 1.0000 0.9800 0.9800 0.9800 22,200
Aug 22, 2023 1.0200 1.0200 1.0100 1.0100 1.0100 33,900
Aug 21, 2023 1.0500 1.0500 1.0100 1.0100 1.0100 20,800
Aug 18, 2023 1.0500 1.0700 1.0500 1.0500 1.0500 22,000
Aug 17, 2023 1.0700 1.1000 1.0100 1.0600 1.0600 34,000
Aug 16, 2023 1.0600 1.0600 1.0200 1.0600 1.0600 15,500
Aug 15, 2023 1.0700 1.1000 1.0500 1.0900 1.0900 10,400
Aug 14, 2023 1.1500 1.1500 1.0300 1.0600 1.0600 61,600
Aug 11, 2023 1.0400 1.1200 1.0400 1.0700 1.0700 21,700
Aug 10, 2023 1.1100 1.1300 1.0600 1.0700 1.0700 14,500
Aug 9, 2023 1.0300 1.1100 1.0200 1.0700 1.0700 50,600
Aug 8, 2023 1.1300 1.1800 1.0300 1.0500 1.0500 94,700
Aug 7, 2023 1.0900 1.1700 1.0800 1.1300 1.1300 50,300
Aug 4, 2023 1.1300 1.2300 1.1000 1.1000 1.1000 63,200
Aug 3, 2023 1.1900 1.2600 1.1300 1.1300 1.1300 60,900
Aug 2, 2023 1.2200 1.2300 1.2100 1.2300 1.2300 5,700
Aug 1, 2023 1.2200 1.2300 1.2200 1.2300 1.2300 5,900
Jul 31, 2023 1.2100 1.2300 1.2100 1.2100 1.2100 20,500
Jul 28, 2023 1.2100 1.2200 1.2000 1.2100 1.2100 14,600
Jul 27, 2023 1.2100 1.2200 1.1900 1.1900 1.1900 20,800
Jul 26, 2023 1.2000 1.2400 1.2000 1.2200 1.2200 52,700
Jul 25, 2023 1.2600 1.2600 1.1900 1.2200 1.2200 24,300
Jul 24, 2023 1.2000 1.2700 1.2000 1.2500 1.2500 26,700
Jul 21, 2023 1.2300 1.2300 1.2000 1.2000 1.2000 15,900
Jul 20, 2023 1.2300 1.2700 1.2300 1.2400 1.2400 11,100
Jul 19, 2023 1.2900 1.3200 1.2200 1.2400 1.2400 29,500
Jul 18, 2023 1.2500 1.3100 1.2500 1.2900 1.2900 24,500
Jul 17, 2023 1.2400 1.2900 1.2300 1.2500 1.2500 11,400
Jul 14, 2023 1.2400 1.3300 1.2300 1.2300 1.2300 63,500
Jul 13, 2023 1.2300 1.2700 1.2300 1.2400 1.2400 18,400
Jul 12, 2023 1.2700 1.2700 1.2300 1.2300 1.2300 9,700
Jul 11, 2023 1.2700 1.2800 1.2300 1.2400 1.2400 10,700
Jul 10, 2023 1.2900 1.2900 1.2500 1.2600 1.2600 21,200
Jul 7, 2023 1.3000 1.3300 1.2500 1.2900 1.2900 36,300
Jul 6, 2023 1.2900 1.3100 1.2800 1.2800 1.2800 12,600
Jul 5, 2023 1.2800 1.3000 1.2800 1.2800 1.2800 27,000
Jul 3, 2023 1.2000 1.2400 1.1900 1.2000 1.2000 30,900
Jun 30, 2023 1.2200 1.2500 1.2000 1.2200 1.2200 14,600
Jun 29, 2023 1.2000 1.2800 1.2000 1.2200 1.2200 4,700
Jun 28, 2023 1.2200 1.3000 1.2000 1.2000 1.2000 18,700
Jun 27, 2023 1.0700 1.2300 1.0500 1.2000 1.2000 143,100
Jun 26, 2023 1.1000 1.1000 1.0700 1.0800 1.0800 5,100
Jun 23, 2023 1.0500 1.1200 1.0500 1.1200 1.1200 37,500
Jun 22, 2023 1.1400 1.1400 1.0900 1.1400 1.1400 3,000
Jun 21, 2023 1.0700 1.1500 1.0700 1.1400 1.1400 5,500
Jun 20, 2023 1.0700 1.1300 1.0700 1.0900 1.0900 15,300
Jun 16, 2023 1.1000 1.1200 1.0900 1.1000 1.1000 18,200
Jun 15, 2023 1.2000 1.2100 1.0800 1.0900 1.0900 26,300
Jun 14, 2023 1.0800 1.1400 1.0700 1.1100 1.1100 41,100
Jun 13, 2023 1.0500 1.1200 1.0200 1.0200 1.0200 79,900
Jun 12, 2023 1.1100 1.1600 1.0700 1.1000 1.1000 26,800
Jun 9, 2023 1.2100 1.2100 1.1400 1.1500 1.1500 6,500
Jun 8, 2023 1.3000 1.3000 1.1300 1.1300 1.1300 17,800
Jun 7, 2023 1.1900 1.3200 1.1900 1.2900 1.2900 112,500
Jun 6, 2023 1.1500 1.2000 1.1500 1.2000 1.2000 16,600
Jun 5, 2023 1.1800 1.1800 1.1400 1.1600 1.1600 13,000
Jun 2, 2023 1.1500 1.2100 1.1200 1.1200 1.1200 32,400
Jun 1, 2023 1.0300 1.1300 1.0300 1.1000 1.1000 24,000
May 31, 2023 1.0400 1.0800 1.0100 1.0600 1.0600 77,900
May 30, 2023 1.1700 1.1900 1.1000 1.1100 1.1100 34,100
May 26, 2023 1.2000 1.2500 1.2000 1.2100 1.2100 21,800
May 25, 2023 1.2500 1.2500 1.1600 1.1700 1.1700 13,900
May 24, 2023 1.2500 1.2600 1.2400 1.2500 1.2500 2,600
May 23, 2023 1.3200 1.3200 1.2700 1.2700 1.2700 12,400
May 22, 2023 1.2600 1.3100 1.2500 1.3100 1.3100 24,700
May 19, 2023 1.2000 1.3000 1.1900 1.2500 1.2500 126,000
May 18, 2023 1.2300 1.2400 1.1600 1.1700 1.1700 64,900
May 17, 2023 1.2800 1.3200 1.1800 1.2300 1.2300 83,600
May 16, 2023 1.2700 1.3000 1.2700 1.2800 1.2800 23,300
May 15, 2023 1.2400 1.3500 1.2400 1.3000 1.3000 62,600
May 12, 2023 1.3100 1.3500 1.2600 1.3000 1.3000 69,500
May 11, 2023 1.3500 1.3500 1.1100 1.3200 1.3200 117,600
May 10, 2023 1.3500 1.3600 1.3500 1.3500 1.3500 26,100
May 9, 2023 1.3600 1.3600 1.3500 1.3600 1.3600 6,100
May 8, 2023 1.3500 1.3600 1.3500 1.3500 1.3500 4,700
May 5, 2023 1.3500 1.3600 1.3500 1.3600 1.3600 30,700
May 4, 2023 1.3600 1.3800 1.3500 1.3500 1.3500 17,900
May 3, 2023 1.3900 1.3900 1.3600 1.3700 1.3700 29,500
May 2, 2023 1.3700 1.3700 1.3600 1.3700 1.3700 24,400
May 1, 2023 1.3600 1.3900 1.3600 1.3600 1.3600 22,000
Apr 28, 2023 1.3500 1.3700 1.3500 1.3600 1.3600 20,800
Apr 27, 2023 1.3600 1.3700 1.3600 1.3600 1.3600 1,500
Apr 26, 2023 1.3500 1.3700 1.3500 1.3600 1.3600 3,500
Apr 25, 2023 1.3400 1.3800 1.3300 1.3500 1.3500 39,500
Apr 24, 2023 1.3700 1.3800 1.3300 1.3300 1.3300 22,000

Related Tickers

LMNR Limoneira Company
20.01
+1.53%
 
AGRI AgriFORCE Growing Systems Ltd.
0.1480
-2.61%
 
AGRO Adecoagro S.A.
11.16
+0.18%
 
TAER Tarsier Ltd.
0.0890
0.00%
 
SISI Shineco, Inc.
0.7587
+5.74%
 
AAGR African Agriculture Holdings Inc.
0.3595
+12.34%
 
CHSCP CHS Inc.
30.35
+1.06%
 
LOCL Local Bounti Corporation
3.0251
+15.90%
 
LND BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
5.03
+1.11%
 
ALCO Alico, Inc.
28.38
+1.85%