Quantcast

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

SANW 
$3.45
*  
0.025
0.73%
Get SANW Alerts
*Delayed - data as of May 21, 2018 15:01 ET  -  Find a broker to begin trading SANW now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    SANW Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-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.
15:01 3.425 3.45 3.375 3.45 14,161
05/18/2018 3.4 3.45 3.4 3.425 27,476
05/17/2018 3.425 3.45 3.4 3.45 19,290
05/16/2018 3.4 3.45 3.35 3.4 52,533
05/15/2018 3.4 3.45 3.35 3.4 25,741
05/14/2018 3.5 3.5 3.4 3.45 13,310
05/11/2018 3.4 3.5 3.3625 3.5 257,916
05/10/2018 3.35 3.4 3.35 3.35 81,694
05/09/2018 3.75 3.75 3.5 3.55 38,753
05/08/2018 3.7 3.7 3.5 3.6 9,936
05/07/2018 3.6 3.7 3.551 3.6 27,045
05/04/2018 3.75 3.75 3.6004 3.7 17,450
05/03/2018 3.55 3.65 3.507 3.55 1,613
05/02/2018 3.75 3.75 3.65 3.7 9,064
05/01/2018 3.5 3.75 3.5 3.7 33,239
04/30/2018 3.7 3.75 3.55 3.55 14,369
04/27/2018 3.5 3.7 3.5 3.7 15,900
04/26/2018 3.502 3.6 3.475 3.5 12,432
04/25/2018 3.45 3.5 3.45 3.5 12,162
04/24/2018 3.55 3.55 3.45 3.45 8,201
04/23/2018 3.5 3.6 3.45 3.45 2,918
04/20/2018 3.749 3.75 3.5 3.55 52,930
04/19/2018 3.75 3.8 3.7 3.75 6,525
04/18/2018 3.8 3.8 3.65 3.75 7,463
04/17/2018 3.65 3.8 3.65 3.75 30,310
04/16/2018 3.5 3.7 3.45 3.7 32,912
04/13/2018 3.6 3.65 3.45 3.5 26,487
04/12/2018 3.6 3.65 3.55 3.6 15,986
04/11/2018 3.65 3.65 3.55 3.55 3,336
04/10/2018 3.601 3.699 3.55 3.55 24,822
04/09/2018 3.5 3.699 3.5 3.6 43,824
04/06/2018 3.45 3.55 3.45 3.5 10,344
04/05/2018 3.45 3.6 3.45 3.525 23,599
04/04/2018 3.4499 3.6 3.4499 3.55 33,988
04/03/2018 3.4 3.5 3.375 3.425 14,494
04/02/2018 3.55 3.6 3.375 3.4 57,483
03/29/2018 3.6 3.6 3.525 3.6 32,818
03/28/2018 3.65 3.7 3.5 3.575 11,577
03/27/2018 3.55 3.65 3.3 3.65 70,681
03/26/2018 3.6 3.6 3.45 3.5 35,357
03/23/2018 3.6 3.65 3.4 3.45 45,854
03/22/2018 3.65 3.75 3.55 3.6 39,450
03/21/2018 3.601 3.75 3.601 3.675 32,215
03/20/2018 3.65 3.7 3.65 3.65 42,495
03/19/2018 3.6 3.7 3.6 3.6 7,495
03/16/2018 3.7 3.8 3.65 3.75 22,996
03/15/2018 3.8 3.85 3.65 3.75 40,309
03/14/2018 3.8 3.95 3.75 3.8 112,890
03/13/2018 3.75 3.85 3.7 3.75 24,822
03/12/2018 3.6 3.75 3.55 3.75 120,241
03/09/2018 3.6 3.6 3.55 3.55 21,230
03/08/2018 3.65 3.65 3.5501 3.625 19,711
03/07/2018 3.65 3.65 3.5 3.5 30,283
03/06/2018 3.55 3.65 3.5 3.5 47,337
03/05/2018 3.5 3.7 3.5 3.6 21,322
03/02/2018 3.4 3.5 3.4 3.5 54,306
03/01/2018 3.5 3.55 3.4 3.45 35,181
02/28/2018 3.5 3.55 3.5 3.5 37,212
02/27/2018 3.55 3.55 3.5 3.5 36,098
02/26/2018 3.55 3.55 3.5 3.5 45,058
02/23/2018 3.6 3.6 3.5 3.55 54,637
02/22/2018 3.65 3.65 3.5 3.55 39,949
02/21/2018 3.6 3.7 3.6 3.675 35,894
02/20/2018 3.6 3.7 3.55 3.575 62,620
*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