S and W Seed Company (SANW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0275 | 11.8996105582 | 0.2311 | 0.2977 | 0.2311 | 56767 | 0.25719758 | CS |
| 4 | -0.0574 | -18.164556962 | 0.316 | 0.36 | 0.2141 | 63199 | 0.25765591 | CS |
| 12 | -0.11 | -29.8426478568 | 0.3686 | 0.4399 | 0.2141 | 72144 | 0.31822085 | CS |
| 26 | -0.196 | -43.1148262209 | 0.4546 | 0.5 | 0.2141 | 67989 | 0.33827266 | CS |
| 52 | -0.6013 | -69.9267356669 | 0.8599 | 1.2462 | 0.2141 | 79270 | 0.48821325 | CS |
| 156 | -2.6914 | -91.2338983051 | 2.95 | 4.6 | 0.2141 | 106750 | 1.64012024 | CS |
| 260 | -2.2214 | -89.5725806452 | 2.48 | 4.6 | 0.2141 | 85460 | 2.00477521 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 0.2586 | -0.0157 | -5.72 | 0.2656 | 0.28 | 0.25 | 56394 |
| 1726785300 | 0.2743 | 0.0142 | 5.46 | 0.28 | 0.28 | 0.26 | 57445 |
| 1726698900 | 0.2601 | 0.0122 | 4.92 | 0.255 | 0.2977 | 0.255 | 123462 |
| 1726612500 | 0.2479 | 0.0073 | 3.03 | 0.255 | 0.255 | 0.2403 | 53252 |
| 1726526100 | 0.2406 | -0.0053 | -2.16 | 0.245 | 0.26 | 0.235 | 30418 |
| 1726266900 | 0.2459 | -0.0002 | -0.08 | 0.2311 | 0.26 | 0.2311 | 34597 |
| 1726180500 | 0.2461 | 0.0122 | 5.22 | 0.23 | 0.26 | 0.23 | 141939 |
| 1726094100 | 0.2339 | -0.0023 | -0.97 | 0.252 | 0.252 | 0.2141 | 93710 |
| 1726007700 | 0.2362 | -0.0128 | -5.14 | 0.25 | 0.25 | 0.2252 | 59560 |
| 1725921300 | 0.249 | 0.009 | 3.75 | 0.245 | 0.25 | 0.2398 | 71982 |
| 1725662100 | 0.24 | -0.011 | -4.38 | 0.265 | 0.27 | 0.23 | 120603 |
| 1725575700 | 0.251 | 0.028951 | 13.04 | 0.2202 | 0.2811 | 0.22 | 151174 |
| 1725489300 | 0.222049 | -0.039751 | -15.18 | 0.2517 | 0.26 | 0.22 | 28957 |
| 1725402900 | 0.2618 | -0.0143 | -5.18 | 0.27 | 0.2809 | 0.232 | 57136 |
| 1725057300 | 0.2761 | -0.0119 | -4.13 | 0.2796 | 0.29 | 0.27 | 34115 |
| 1724970900 | 0.288 | -0.0055 | -1.87 | 0.29 | 0.2985 | 0.2859999 | 15939 |
| 1724884500 | 0.2935 | -0.0044 | -1.48 | 0.2955 | 0.3076999 | 0.2903 | 44791 |
| 1724798100 | 0.2979 | -0.0168 | -5.34 | 0.31 | 0.3197999 | 0.2954 | 65968 |
| 1724711700 | 0.3147 | 0.0015 | 0.48 | 0.32 | 0.35 | 0.3118 | 20148 |
| 1724452500 | 0.3132 | 0.0066 | 2.15 | 0.316 | 0.36 | 0.3101 | 52873 |
| 1724366100 | 0.3066 | 0.0120001 | 4.07 | 0.3 | 0.3252 | 0.29 | 222973 |
| 1724279700 | 0.2945999 | 0.0035999 | 1.24 | 0.2906 | 0.3 | 0.29 | 35881 |
| 1724193300 | 0.291 | -0.009 | -3.00 | 0.295 | 0.3 | 0.2802 | 18178 |
| 1724106900 | 0.3 | 0.0092 | 3.16 | 0.29 | 0.3024 | 0.29 | 38895 |
| 1723847700 | 0.2908 | 0.0008 | 0.28 | 0.3016 | 0.3016 | 0.2895 | 43589 |
| 1723761300 | 0.29 | -0.0101 | -3.37 | 0.3121 | 0.3121 | 0.29 | 58606 |
| 1723674900 | 0.3001 | -0.0199 | -6.22 | 0.33 | 0.33 | 0.2955 | 56820 |
| 1723588500 | 0.32 | -0.0301 | -8.60 | 0.36 | 0.36 | 0.3186 | 28145 |
| 1723502100 | 0.3501 | -0.00976 | -2.71 | 0.357 | 0.3587 | 0.35 | 16920 |
| 1723242900 | 0.35986 | 0.01986 | 5.84 | 0.35 | 0.3599 | 0.340101 | 45528 |
| 1723156500 | 0.34 | -0.0199 | -5.53 | 0.36 | 0.36 | 0.34 | 14591 |
| 1723070100 | 0.3599 | 0.0155 | 4.50 | 0.3718 | 0.3768 | 0.35 | 26977 |
| 1722983700 | 0.3444 | 0.0043 | 1.26 | 0.353 | 0.4 | 0.3444 | 17189 |
| 1722897300 | 0.3401 | -0.03924 | -10.34 | 0.364 | 0.368 | 0.337 | 52873 |
| 1722638100 | 0.37934 | -0.02866 | -7.02 | 0.4069999 | 0.40995 | 0.33 | 133837 |
| 1722551700 | 0.4079999 | 0.0038999 | 0.97 | 0.4226 | 0.4226 | 0.3946 | 30926 |
| 1722465300 | 0.4041 | 0.0011 | 0.27 | 0.4002 | 0.4239 | 0.37 | 93150 |
| 1722378900 | 0.403 | -0.0014 | -0.35 | 0.38 | 0.403 | 0.38 | 89420 |
| 1722292500 | 0.4044 | 0.0043 | 1.07 | 0.4099999 | 0.4099999 | 0.38 | 28482 |
| 1722033300 | 0.4001 | 0.0001 | 0.03 | 0.4 | 0.404 | 0.381 | 102190 |
| 1721946900 | 0.4 | 0 | 0.00 | 0.4 | 0.4399 | 0.39 | 107569 |
| 1721860500 | 0.4 | -0.003 | -0.74 | 0.4303 | 0.4321 | 0.35 | 92676 |
| 1721774100 | 0.403 | 0.0766 | 23.47 | 0.32 | 0.4099 | 0.32 | 332928 |
| 1721687700 | 0.3264 | 0.0063 | 1.97 | 0.32 | 0.3347 | 0.32 | 36254 |
| 1721428500 | 0.3201 | 0.0101 | 3.26 | 0.33 | 0.334 | 0.3 | 50489 |
| 1721342100 | 0.31 | -0.0062 | -1.96 | 0.3348999 | 0.3348999 | 0.31 | 58520 |
| 1721255700 | 0.3162 | 0.0164 | 5.47 | 0.2997 | 0.335 | 0.2982 | 65386 |
| 1721169300 | 0.2998 | 0.0097 | 3.34 | 0.29 | 0.299899 | 0.28 | 61232 |
| 1721082900 | 0.2901 | -0.0234 | -7.46 | 0.32 | 0.32 | 0.2823 | 109259 |
| 1720823700 | 0.3135 | 0.0283 | 9.92 | 0.2994 | 0.385899 | 0.2994 | 175590 |
| 1720737300 | 0.2852 | 0.0137 | 5.05 | 0.2713999 | 0.3 | 0.2713999 | 87849 |
| 1720650900 | 0.2715 | -0.0075 | -2.69 | 0.2957 | 0.2957 | 0.2695 | 31417 |
| 1720564500 | 0.279 | 0.003 | 1.09 | 0.2712 | 0.3 | 0.27 | 38900 |
| 1720478100 | 0.276 | -0.0089 | -3.12 | 0.2848 | 0.2848 | 0.27 | 49134 |
| 1720218900 | 0.2849 | -0.0218 | -7.11 | 0.292 | 0.295 | 0.2701 | 71313 |
| 1720040640 | 0.3066999 | -0.0034 | -1.10 | 0.328 | 0.3501 | 0.3 | 49901 |
| 1719959700 | 0.3101 | -0.0448 | -12.62 | 0.331 | 0.3371 | 0.301 | 132911 |
| 1719873300 | 0.3549 | -0.0061 | -1.69 | 0.3646 | 0.3701 | 0.331 | 134433 |
| 1719614100 | 0.361 | 0 | 0.00 | 0.361 | 0.361 | 0.361 | 0 |
| 1719527700 | 0.361 | 0.067 | 22.79 | 0.3088 | 0.361 | 0.295 | 213121 |
| 1719441300 | 0.294 | 0.0347001 | 13.38 | 0.268 | 0.324223 | 0.26 | 168282 |
| 1719354900 | 0.2592999 | -0.0157 | -5.71 | 0.275 | 0.28 | 0.251 | 137995 |
| 1719268500 | 0.275 | 0.015 | 5.77 | 0.28 | 0.28 | 0.266 | 119890 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
