Sow Good Inc. (SOWG)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 10.13 | 10.30 | 9.55 | 10.22 | 10.22 | 89,100 |
| May 02, 2024 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | 265,800 |
| May 01, 2024 | 12.31 | 12.32 | 10.70 | 10.98 | 10.98 | 20,800 |
| Apr 30, 2024 | 12.10 | 13.50 | 11.50 | 12.29 | 12.29 | 23,700 |
| Apr 29, 2024 | 15.56 | 16.25 | 11.74 | 12.82 | 12.82 | 24,100 |
| Apr 26, 2024 | 16.00 | 16.00 | 15.16 | 15.36 | 15.36 | 21,800 |
| Apr 25, 2024 | 17.00 | 17.25 | 16.08 | 16.08 | 16.08 | 5,800 |
| Apr 24, 2024 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 11,000 |
| Apr 23, 2024 | 17.26 | 17.43 | 16.88 | 16.88 | 16.88 | 32,500 |
| Apr 22, 2024 | 16.80 | 17.50 | 16.80 | 17.50 | 17.50 | 3,200 |
| Apr 19, 2024 | 15.78 | 17.33 | 15.77 | 17.33 | 17.33 | 1,200 |
| Apr 18, 2024 | 17.25 | 17.55 | 15.51 | 17.11 | 17.11 | 7,000 |
| Apr 17, 2024 | 17.21 | 18.00 | 17.21 | 17.25 | 17.25 | 4,600 |
| Apr 16, 2024 | 18.15 | 18.95 | 16.00 | 16.22 | 16.22 | 6,600 |
| Apr 15, 2024 | 22.00 | 22.00 | 18.20 | 19.56 | 19.56 | 30,500 |
| Apr 12, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 5,000 |
| Apr 11, 2024 | 16.90 | 21.00 | 16.90 | 20.75 | 20.75 | 25,500 |
| Apr 10, 2024 | 18.90 | 19.50 | 18.90 | 19.49 | 19.49 | 5,600 |
| Apr 09, 2024 | 18.73 | 19.23 | 18.73 | 18.76 | 18.76 | 8,500 |
| Apr 08, 2024 | 18.50 | 18.74 | 17.95 | 17.95 | 17.95 | 6,000 |
| Apr 05, 2024 | 18.00 | 18.43 | 17.85 | 18.43 | 18.43 | 8,200 |
| Apr 04, 2024 | 15.70 | 18.00 | 15.70 | 18.00 | 18.00 | 31,300 |
| Apr 03, 2024 | 14.01 | 15.53 | 14.01 | 15.53 | 15.53 | 15,500 |
| Apr 02, 2024 | 13.25 | 14.00 | 12.95 | 14.00 | 14.00 | 16,500 |
| Apr 01, 2024 | 10.70 | 13.25 | 10.60 | 13.00 | 13.00 | 19,800 |
| Mar 28, 2024 | 10.05 | 10.50 | 9.52 | 10.50 | 10.50 | 23,500 |
| Mar 27, 2024 | 9.60 | 10.14 | 9.50 | 10.05 | 10.05 | 7,100 |
| Mar 26, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3,300 |
| Mar 25, 2024 | 10.20 | 10.20 | 9.31 | 9.50 | 9.50 | 8,500 |
| Mar 22, 2024 | 9.00 | 10.19 | 8.00 | 10.19 | 10.19 | 12,500 |
| Mar 21, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 100 |
| Mar 20, 2024 | 7.49 | 7.50 | 7.38 | 7.50 | 7.50 | 600 |
| Mar 19, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 100 |
| Mar 18, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 300 |
| Mar 15, 2024 | 8.00 | 8.00 | 7.52 | 7.53 | 7.53 | 1,500 |
| Mar 14, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 100 |
| Mar 13, 2024 | 8.49 | 8.85 | 8.22 | 8.85 | 8.85 | 1,500 |
| Mar 12, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 100 |
| Mar 11, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Mar 08, 2024 | 8.56 | 8.56 | 8.50 | 8.50 | 8.50 | 600 |
| Mar 07, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
| Mar 06, 2024 | 7.98 | 9.50 | 7.80 | 9.00 | 9.00 | 4,400 |
| Mar 05, 2024 | 8.50 | 10.25 | 8.50 | 9.50 | 9.50 | 2,400 |
| Mar 04, 2024 | 9.27 | 9.27 | 8.50 | 8.50 | 8.50 | 1,000 |
| Mar 01, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1,000 |
| Feb 29, 2024 | 8.00 | 10.00 | 8.00 | 9.25 | 9.25 | 900 |
| Feb 28, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| Feb 27, 2024 | 7.35 | 7.62 | 7.35 | 7.62 | 7.62 | 800 |
| Feb 26, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 200 |
| Feb 23, 2024 | 7.24 | 7.26 | 7.24 | 7.26 | 7.26 | 300 |
| Feb 22, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Feb 21, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Feb 20, 2024 | 6.67 | 7.52 | 6.67 | 7.52 | 7.52 | 400 |
| Feb 16, 2024 | 7.56 | 7.97 | 7.56 | 7.97 | 7.97 | 1,000 |
| Feb 15, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Feb 14, 2024 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | 10,000 |
| Feb 13, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Feb 12, 2024 | 7.55 | 9.90 | 7.50 | 7.55 | 7.55 | 900 |
| Feb 09, 2024 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 400 |
| Feb 08, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Feb 07, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Feb 06, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 100 |
| Feb 05, 2024 | 8.50 | 8.75 | 8.50 | 8.50 | 8.50 | 700 |
| Feb 02, 2024 | 7.29 | 7.40 | 7.08 | 7.40 | 7.40 | 300 |
| Feb 01, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| Jan 31, 2024 | 7.20 | 7.20 | 7.13 | 7.13 | 7.13 | 500 |
| Jan 30, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 400 |
| Jan 29, 2024 | 8.95 | 9.50 | 7.20 | 7.20 | 7.20 | 2,700 |
| Jan 26, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| Jan 25, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| Jan 24, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 300 |
| Jan 23, 2024 | 7.30 | 8.00 | 7.25 | 8.00 | 8.00 | 800 |
| Jan 22, 2024 | 7.50 | 7.53 | 7.25 | 7.53 | 7.53 | 3,400 |
| Jan 19, 2024 | 8.25 | 8.25 | 7.48 | 7.48 | 7.48 | 3,100 |
| Jan 18, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jan 17, 2024 | 9.00 | 9.00 | 8.20 | 8.25 | 8.25 | 11,900 |
| Jan 16, 2024 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 400 |
| Jan 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 11, 2024 | 8.22 | 8.22 | 8.00 | 8.00 | 8.00 | 400 |
| Jan 10, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 300 |
| Jan 09, 2024 | 9.48 | 9.48 | 7.52 | 7.52 | 7.52 | 9,900 |
| Jan 08, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Jan 05, 2024 | 10.25 | 10.25 | 8.80 | 8.80 | 8.80 | 400 |
| Jan 04, 2024 | 10.00 | 10.00 | 8.75 | 8.75 | 8.75 | 1,600 |
| Jan 03, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 200 |
| Jan 02, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Dec 29, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Dec 28, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 600 |
| Dec 27, 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Dec 26, 2023 | 9.55 | 9.76 | 9.55 | 9.72 | 9.72 | 3,200 |
| Dec 22, 2023 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 600 |
| Dec 21, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Dec 20, 2023 | 10.00 | 10.25 | 8.90 | 8.90 | 8.90 | 3,900 |
| Dec 19, 2023 | 9.69 | 9.71 | 9.55 | 9.60 | 9.60 | 700 |
| Dec 18, 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 200 |
| Dec 15, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Dec 14, 2023 | 9.40 | 9.75 | 9.26 | 9.75 | 9.75 | 800 |
| Dec 13, 2023 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 6,500 |
| Dec 12, 2023 | 8.95 | 9.15 | 8.90 | 8.93 | 8.93 | 4,500 |
| Dec 11, 2023 | 9.45 | 9.80 | 8.67 | 9.00 | 9.00 | 6,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.