S&W Seed Company Historical Stock Prices

SANW 
$5.37
*  
0.03
0.56%
Get SANW Alerts
*Delayed - data as of Sep. 18, 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 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  5.36  5.42  5.30  5.37 66,125
09/18/2014 5.36 5.42 5.3 5.37 66,125
09/17/2014 5.36 5.5 5.33 5.34 67,803
09/16/2014 5.37 5.429 5.32 5.35 56,283
09/15/2014 5.43 5.48 5.3 5.4 88,259
09/12/2014 5.5 5.53 5.39 5.39 51,313
09/11/2014 5.4 5.65 5.36 5.52 55,908
09/10/2014 5.37 5.65 5.341 5.42 115,868
09/09/2014 5.41 5.44 5.15 5.31 103,787
09/08/2014 5.38 5.57 5.23 5.25 101,133
09/05/2014 5.38 5.747 5.34 5.49 133,189
09/04/2014 5.49 5.549 5.37 5.45 50,434
09/03/2014 5.56 5.579 5.271 5.515 192,056
09/02/2014 5.65 5.65 5.44 5.505 98,519
08/29/2014 5.6 5.779 5.45 5.65 146,119
08/28/2014 5.74 5.74 5.45 5.55 154,540
08/27/2014 5.95 5.95 5.5 5.74 187,407
08/26/2014 5.88 6.0949 5.83 5.95 80,290
08/25/2014 6.09 6.2 5.9 5.94 117,402
08/22/2014 6.19 6.23 6.03 6.09 55,789
08/21/2014 6.16 6.23 6.01 6.2 77,692
08/20/2014 6.13 6.25 6 6.18 62,892
08/19/2014 6.25 6.3 6.1 6.2 46,317
08/18/2014 6.23 6.27 6.17 6.24 13,018
08/15/2014 6.12 6.229 6.09 6.18 18,393
08/14/2014 6.161 6.199 6.08 6.1 21,739
08/13/2014 6.09 6.25 6.06 6.14 47,205
08/12/2014 6.23 6.28 6.13 6.2 18,467
08/11/2014 6.35 6.39 6.08 6.24 43,175
08/08/2014 6.31 6.399 6.24 6.32 22,440
08/07/2014 6.25 6.459 6.25 6.3 50,133
08/06/2014 6.26 6.325 5.91 6.205 80,727
08/05/2014 6.42 6.42 6.21 6.3 21,869
08/04/2014 6.41 6.44 6.2 6.34 63,493
08/01/2014 6.38 6.49 6.31 6.41 19,673
07/31/2014 6.48 6.48 6.38 6.39 43,323
07/30/2014 6.47 6.52 6.38 6.52 66,893
07/29/2014 6.48 6.5 6.39 6.45 18,957
07/28/2014 6.43 6.51 6.4 6.47 69,593
07/25/2014 6.45 6.4799 6.38 6.42 14,788
07/24/2014 6.45 6.5 6.275 6.45 15,284
07/23/2014 6.3201 6.63 6.32 6.4125 41,588
07/22/2014 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
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?