STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Caterpillar sinks 7% after earnings, management sees weakness in Europe, Asia-Pacific

S&W Seed Company (SANW)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.4248

-0.0067

(-1.55%)

As of 12:10PM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.4115	0.4380	0.4115	0.4248	0.4248	12,811
Apr 24, 2024	0.4300	0.4400	0.4100	0.4300	0.4300	15,000
Apr 23, 2024	0.4200	0.4300	0.4100	0.4300	0.4300	11,400
Apr 22, 2024	0.4300	0.4400	0.4200	0.4300	0.4300	46,700
Apr 19, 2024	0.4000	0.4400	0.4000	0.4200	0.4200	36,800
Apr 18, 2024	0.4100	0.4400	0.4000	0.4200	0.4200	30,300
Apr 17, 2024	0.4200	0.4400	0.4000	0.4100	0.4100	55,900
Apr 16, 2024	0.4200	0.4400	0.3700	0.4100	0.4100	59,300
Apr 15, 2024	0.4200	0.4500	0.4100	0.4100	0.4100	32,000
Apr 12, 2024	0.4400	0.4500	0.4200	0.4200	0.4200	16,100
Apr 11, 2024	0.4300	0.4500	0.4300	0.4300	0.4300	14,100
Apr 10, 2024	0.4400	0.4700	0.4300	0.4300	0.4300	26,500
Apr 09, 2024	0.4400	0.4500	0.4200	0.4400	0.4400	28,300
Apr 08, 2024	0.4800	0.4800	0.4300	0.4400	0.4400	116,400
Apr 05, 2024	0.4700	0.4800	0.4600	0.4800	0.4800	35,600
Apr 04, 2024	0.4800	0.4900	0.4600	0.4800	0.4800	39,900
Apr 03, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	38,200
Apr 02, 2024	0.4900	0.5000	0.4500	0.4700	0.4700	66,000
Apr 01, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	95,600
Mar 28, 2024	0.4800	0.4900	0.4700	0.4800	0.4800	68,000
Mar 27, 2024	0.4800	0.4800	0.4500	0.4600	0.4600	85,300
Mar 26, 2024	0.4700	0.4700	0.4500	0.4700	0.4700	27,700
Mar 25, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	28,300
Mar 22, 2024	0.4300	0.4400	0.4100	0.4300	0.4300	78,400
Mar 21, 2024	0.4500	0.4600	0.4300	0.4300	0.4300	46,700
Mar 20, 2024	0.4600	0.4600	0.4300	0.4500	0.4500	51,000
Mar 19, 2024	0.4600	0.4600	0.4400	0.4500	0.4500	35,500
Mar 18, 2024	0.4700	0.4700	0.4400	0.4500	0.4500	26,700
Mar 15, 2024	0.4200	0.4500	0.4200	0.4500	0.4500	53,200
Mar 14, 2024	0.4400	0.4500	0.4200	0.4200	0.4200	57,900
Mar 13, 2024	0.4500	0.4600	0.4400	0.4400	0.4400	54,000
Mar 12, 2024	0.4600	0.4700	0.4400	0.4500	0.4500	94,700
Mar 11, 2024	0.4600	0.4700	0.4300	0.4500	0.4500	168,700
Mar 08, 2024	0.4800	0.4900	0.4200	0.4500	0.4500	133,600
Mar 07, 2024	0.4900	0.5000	0.4500	0.4800	0.4800	74,500
Mar 06, 2024	0.5000	0.5000	0.4100	0.4800	0.4800	226,000
Mar 05, 2024	0.5300	0.5300	0.4500	0.4700	0.4700	244,300
Mar 04, 2024	0.5200	0.5300	0.4900	0.5100	0.5100	107,400
Mar 01, 2024	0.5300	0.5300	0.5000	0.5200	0.5200	47,100
Feb 29, 2024	0.5200	0.5300	0.4900	0.5000	0.5000	72,200
Feb 28, 2024	0.5300	0.5500	0.4800	0.5100	0.5100	700,900
Feb 27, 2024	0.5900	0.6100	0.5000	0.5200	0.5200	353,900
Feb 26, 2024	0.7000	0.7100	0.5500	0.5800	0.5800	281,300
Feb 23, 2024	0.7100	0.7200	0.6300	0.7000	0.7000	219,800
Feb 22, 2024	0.6400	0.6600	0.6000	0.6600	0.6600	105,900
Feb 21, 2024	0.6900	0.7200	0.5700	0.6100	0.6100	146,900
Feb 20, 2024	0.6500	0.7500	0.6400	0.6900	0.6900	268,400
Feb 16, 2024	0.6600	0.6600	0.5100	0.6300	0.6300	574,700
Feb 15, 2024	0.5400	0.5500	0.4900	0.4900	0.4900	184,100
Feb 14, 2024	0.5400	0.5900	0.5100	0.5500	0.5500	409,800
Feb 13, 2024	0.6200	0.6300	0.5800	0.5900	0.5900	18,200
Feb 12, 2024	0.5700	0.6300	0.5500	0.6100	0.6100	98,100
Feb 09, 2024	0.5500	0.5700	0.5500	0.5600	0.5600	11,400
Feb 08, 2024	0.5500	0.5500	0.5300	0.5500	0.5500	19,500
Feb 07, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	32,500
Feb 06, 2024	0.5300	0.5600	0.4900	0.5500	0.5500	70,900
Feb 05, 2024	0.5300	0.5500	0.4800	0.5000	0.5000	129,500
Feb 02, 2024	0.5100	0.5500	0.4900	0.5200	0.5200	75,600
Feb 01, 2024	0.5100	0.5300	0.4900	0.5100	0.5100	79,400
Jan 31, 2024	0.5300	0.5500	0.5000	0.5000	0.5000	51,400
Jan 30, 2024	0.5600	0.5600	0.5000	0.5000	0.5000	209,300
Jan 29, 2024	0.5500	0.5900	0.5500	0.5500	0.5500	64,300
Jan 26, 2024	0.5600	0.5900	0.5500	0.5600	0.5600	47,800
Jan 25, 2024	0.6300	0.6300	0.5500	0.5500	0.5500	57,900
Jan 24, 2024	0.6200	0.6200	0.6000	0.6200	0.6200	23,300
Jan 23, 2024	0.6300	0.6300	0.5800	0.6100	0.6100	38,900
Jan 22, 2024	0.5600	0.6200	0.5600	0.5800	0.5800	45,600
Jan 19, 2024	0.5900	0.6100	0.5600	0.5600	0.5600	59,400
Jan 18, 2024	0.5600	0.6000	0.5600	0.5600	0.5600	23,500
Jan 17, 2024	0.5900	0.6000	0.5600	0.5600	0.5600	74,000
Jan 16, 2024	0.5900	0.6200	0.5900	0.6000	0.6000	7,000
Jan 12, 2024	0.5900	0.6200	0.5900	0.5900	0.5900	52,400
Jan 11, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	14,100
Jan 10, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	54,600
Jan 09, 2024	0.5800	0.6200	0.5700	0.5900	0.5900	125,200
Jan 08, 2024	0.6400	0.6900	0.5700	0.6000	0.6000	122,000
Jan 05, 2024	0.6000	0.6100	0.5900	0.6100	0.6100	17,500
Jan 04, 2024	0.6300	0.6700	0.5800	0.6000	0.6000	36,100
Jan 03, 2024	0.6500	0.7000	0.6000	0.6400	0.6400	46,600
Jan 02, 2024	0.7000	0.7000	0.6500	0.6500	0.6500	90,000
Dec 29, 2023	0.6200	0.7100	0.5900	0.7000	0.7000	170,900
Dec 28, 2023	0.6200	0.6200	0.5900	0.6000	0.6000	224,200
Dec 27, 2023	0.6100	0.6400	0.6000	0.6000	0.6000	126,700
Dec 26, 2023	0.5800	0.6000	0.5700	0.5900	0.5900	91,500
Dec 22, 2023	0.5700	0.6000	0.5300	0.5700	0.5700	65,700
Dec 21, 2023	0.5600	0.6100	0.5200	0.5500	0.5500	80,700
Dec 20, 2023	0.5100	0.6100	0.4900	0.5800	0.5800	189,800
Dec 19, 2023	0.5000	0.5300	0.5000	0.5100	0.5100	253,000
Dec 18, 2023	0.5200	0.5400	0.5000	0.5000	0.5000	205,700
Dec 15, 2023	0.5300	0.5300	0.4700	0.4900	0.4900	160,600
Dec 14, 2023	0.5400	0.5500	0.4900	0.5000	0.5000	169,800
Dec 13, 2023	0.4600	0.5300	0.4500	0.5300	0.5300	122,100
Dec 12, 2023	0.5000	0.5200	0.4500	0.4600	0.4600	179,700
Dec 11, 2023	0.5800	0.5800	0.4500	0.5000	0.5000	157,700
Dec 08, 2023	0.5800	0.5800	0.5200	0.5500	0.5500	80,900
Dec 07, 2023	0.5500	0.6000	0.5500	0.5500	0.5500	32,500
Dec 06, 2023	0.6000	0.6000	0.5600	0.5600	0.5600	96,500
Dec 05, 2023	0.6100	0.6300	0.5600	0.6200	0.6200	69,900
Dec 04, 2023	0.6600	0.6600	0.5000	0.6200	0.6200	118,500
Dec 01, 2023	0.6700	0.6700	0.6500	0.6600	0.6600	8,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,840.38-33.34(-0.15%)

S&P 5005,029.10-42.53(-0.84%)

DOW37,994.61-466.31(-1.21%)

CAD/USD0.7311+0.0013(+0.18%)

CRUDE OIL82.59-0.22(-0.27%)

Bitcoin CAD88,139.22-692.39(-0.78%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

S&W Seed Company (SANW)

S&P/TSX
21,840.38
-33.34(-0.15%)

S&P 500
5,029.10
-42.53(-0.84%)

DOW
37,994.61
-466.31(-1.21%)

CAD/USD
0.7311
+0.0013(+0.18%)

CRUDE OIL
82.59
-0.22(-0.27%)

Bitcoin CAD
88,139.22
-692.39(-0.78%)