Quantcast

S&W Seed Company Common Stock (NV) Historical Stock Prices

SANW 
$3.0499
*  
0.0099
0.33%
Get SANW Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading SANW now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    SANW Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.04 3.13 3.02 3.0499 30,262
11/19/2018 3.13 3.13 3.02 3.0499 30,262
11/16/2018 3.1 3.1 3.01 3.04 23,392
11/15/2018 3 3.175 3 3.11 12,558
11/14/2018 3.08 3.1 3 3.01 24,132
11/13/2018 3.03 3.1 3.0001 3.1 11,394
11/12/2018 3 3.06 3 3.02 23,505
11/09/2018 3.05 3.05 3.03 3.03 5,813
11/08/2018 3.14 3.14 3.05 3.09 30,254
11/07/2018 3 3.14 2.95 3.05 33,455
11/06/2018 2.9114 3 2.8801 2.98 13,992
11/05/2018 3.02 3.02 2.9401 2.97 13,524
11/02/2018 3.19 3.19 3.04 3.04 58,176
11/01/2018 2.82 3.18 2.7839 3.09 57,163
10/31/2018 2.82 2.85 2.78 2.8 10,574
10/30/2018 2.78 2.85 2.75 2.84 2,095
10/29/2018 2.78 2.85 2.75 2.79 9,937
10/26/2018 2.7 2.8 2.7 2.76 18,942
10/25/2018 2.75 2.75 2.73 2.73 11,070
10/24/2018 2.78 2.78 2.75 2.7545 16,486
10/23/2018 2.73 2.8 2.73 2.78 15,498
10/22/2018 2.84 2.85 2.72 2.72 4,736
10/19/2018 2.81 2.89 2.76 2.79 15,436
10/18/2018 2.84 2.99 2.7001 2.8283 14,238
10/17/2018 2.89 2.9 2.82 2.85 17,712
10/16/2018 2.89 2.9 2.6896 2.9 18,894
10/15/2018 2.79 3 2.71 2.86 38,568
10/12/2018 2.68 2.8 2.67 2.8 59,506
10/11/2018 2.65 2.69 2.59 2.65 53,190
10/10/2018 2.78 2.78 2.65 2.65 13,244
10/09/2018 2.7 2.76 2.65 2.68 29,271
10/08/2018 2.72 2.79 2.67 2.71 11,815
10/05/2018 2.72 2.78 2.72 2.76 16,986
10/04/2018 2.76 2.8 2.72 2.72 9,745
10/03/2018 2.74 2.8 2.72 2.75 45,954
10/02/2018 2.7 2.79 2.6725 2.75 8,901
10/01/2018 2.49 2.74 2.46 2.69 26,383
09/28/2018 2.558 2.6 2.35 2.45 231,158
09/27/2018 2.7 2.7 2.55 2.55 326,738
09/26/2018 2.8 2.9 2.65 2.75 41,385
09/25/2018 2.7 3 2.65 2.75 144,239
09/24/2018 2.7 2.8 2.675 2.7 59,447
09/21/2018 2.85 2.9 2.75 2.9 208,711
09/20/2018 3 3.05 2.55 2.825 213,600
09/19/2018 3.05 3.2 3 3.05 74,758
09/18/2018 3.05 3.1 3.05 3.05 13,622
09/17/2018 3.05 3.1 3 3.05 37,990
09/14/2018 3.1 3.1 3 3.05 65,820
09/13/2018 3.15 3.2 3.1 3.1 26,454
09/12/2018 3.05 3.15 3 3.15 29,099
09/11/2018 3.15 3.2 3.05 3.05 56,340
09/10/2018 3.2 3.2 3.05 3.15 71,134
09/07/2018 3.2 3.2 3.05 3.2 85,899
09/06/2018 3.15 3.2 3.1072 3.2 31,408
09/05/2018 3.1 3.15 3.1 3.125 29,577
09/04/2018 3.15 3.2 3.1 3.1181 90,982
08/31/2018 3.2 3.2 3.1 3.2 6,156
08/30/2018 3.109 3.2 3.05 3.05 38,061
08/29/2018 3.1693 3.2 3.0652 3.2 12,500
08/28/2018 3 3.1 3 3.05 11,150
08/27/2018 3.1 3.15 3.0001 3.05 21,517
08/24/2018 3.1 3.15 3.05 3.05 5,802
08/23/2018 3.129 3.2 3.1 3.15 11,259
08/22/2018 3.1 3.2 3 3.1 11,446
08/21/2018 3.2 3.25 3.1 3.1 16,822
08/20/2018 3.2 3.25 3.15 3.25 32,105
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio