S&W Seed Company Historical Stock Prices

SANW 
$6.32
*  
0.16
2.6%
Get SANW Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading SANW now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.16  6.33  6.16  6.32 24,843
07/21/2014 6.1 6.22 6.1 6.16 24,223
07/18/2014 6.37 6.4 6.12 6.26 21,655
07/17/2014 6.49 6.6 6.205 6.32 45,243
07/16/2014 6.282 6.38 6.25 6.31 11,639
07/15/2014 6.45 6.739 6.22 6.27 50,492
07/14/2014 6.31 6.54 6.25 6.49 40,475
07/11/2014 6.05 6.4 6.05 6.26 54,875
07/10/2014 5.93 6.179 5.93 6.172 23,507
07/09/2014 5.99 6.18 5.9001 6.06 30,933
07/08/2014 6.23 6.39 5.88 6 95,608
07/07/2014 6.39 6.43 6.2601 6.27 13,689
07/03/2014 6.35 6.42 6.227 6.398 24,135
07/02/2014 6.2 6.3699 6.11 6.31 37,562
07/01/2014 6.44 6.44 6.08 6.25 75,175
06/30/2014 6.47 6.56 6.11 6.49 98,977
06/27/2014 6.26 6.45 6.26 6.44 27,535
06/26/2014 6.54 6.8199 6.27 6.37 56,619
06/25/2014 6.16 6.42 6.14 6.33 49,014
06/24/2014 6.07 6.393 6.07 6.14 35,467
06/23/2014 6.27 6.27 5.86 6.085 97,694
06/20/2014 6.37 6.51 6.2 6.23 65,955
06/19/2014 6.5699 6.5699 6.231 6.49 46,400
06/18/2014 6.5 6.64 6.32 6.47 41,083
06/17/2014 6.3 6.507 6.24 6.3 29,536
06/16/2014 6.4 6.48 6.24 6.29 30,268
06/13/2014 6.42 6.544 6.31 6.47 31,400
06/12/2014 6.5 6.82 6.37 6.39 61,444
06/11/2014 6.32 6.6 6.32 6.53 58,892
06/10/2014 6.39 6.572 6.2 6.32 106,358
06/09/2014 6.42 6.54 6.39 6.45 52,135
06/06/2014 6.35 6.429 6.3 6.39 32,219
06/05/2014 6.2 6.439 6.1801 6.31 42,836
06/04/2014 6.43 6.87 6.16 6.22 167,821
06/03/2014 6.58 6.74 6.4 6.41 106,813
06/02/2014 6.7 6.722 6.46 6.62 41,197
05/30/2014 6.46 6.74 6.15 6.68 136,229
05/29/2014 6.43 6.65 6.17 6.49 38,597
05/28/2014 6.3 6.588 5.94 6.44 101,948
05/27/2014 6.47 6.558 6.26 6.32 82,168
05/23/2014 6.72 6.72 6.43 6.52 66,972
05/22/2014 6.57 6.72 6.388 6.67 54,558
05/21/2014 6.44 6.726 6.35 6.64 50,633
05/20/2014 6.72 6.72 6.35 6.45 89,486
05/19/2014 6.82 6.85 6.3 6.71 74,244
05/16/2014 7 7 6.343 6.87 132,361
05/15/2014 7.68 7.7 6.86 7.134 215,026
05/14/2014 7.52 7.52 6.96 7.32 98,119
05/13/2014 7.643 7.72 7.48 7.589 35,643
05/12/2014 7.43 7.68 7.43 7.61 47,509
05/09/2014 7.36 7.56 7.36 7.4 25,965
05/08/2014 7.65 7.709 7.34 7.44 31,010
05/07/2014 7.46 7.76 7.46 7.63 56,286
05/06/2014 7.47 7.71 7.39 7.47 33,943
05/05/2014 7.31 7.51 7.31 7.44 11,189
05/02/2014 7.46 7.55 7.35 7.39 16,340
05/01/2014 7.3 7.514 7.26 7.46 17,959
04/30/2014 7.25 7.379 7.25 7.34 34,008
04/29/2014 7.41 7.465 7.25 7.26 47,610
04/28/2014 7.4 7.449 7.26 7.41 61,688
04/25/2014 7.4 7.5 7.36 7.37 122,332
04/24/2014 7.5 7.5 7.37 7.415 50,528
04/23/2014 7.47 7.54 7.42 7.48 74,146
04/22/2014 7.35 7.48 7.34 7.41 68,091
04/21/2014 7.48 7.5 7.26 7.32 42,230
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?