S&W Seed Stock Price History, SANW Historical Prices

Add to My Stocks
$3.55 $0.13 (3.53%) SANW stock closing price Feb 22, 2018 (Closing)

View and download S&W Seed stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with S&W Seed price to earnings ratio data. The S&W Seed stock price history chart shows that the stock price was at a high of $11.1 on Mar 18, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 3.65 3.65 3.5 3.55 39,949 - 1.07
2018-02-21 3.6 3.7 3.6 3.68 35,894 - 1.11
2018-02-20 3.6 3.7 3.55 3.58 62,620 - 1.08
2018-02-16 3.6 3.65 3.6 3.6 48,448 - 1.08
2018-02-15 3.65 3.7 3.55 3.65 38,602 - 1.1
2018-02-14 3.75 3.85 3.6 3.6 35,786 - 1.08
2018-02-13 3.71 3.85 3.7 3.8 219,063 - 1.14
2018-02-12 3.6 3.75 3.55 3.65 86,425 - 1.1
2018-02-09 3.62 3.8 3.55 3.58 58,195 - 1.03
2018-02-08 3.75 4 3.55 3.85 31,722 - 1.05
2018-02-07 4 4.05 3.95 3.95 15,865 - 1.08
2018-02-06 4 4 3.9 3.95 53,973 - 1.08
2018-02-05 4.2 4.25 4 4.08 30,879 - 1.11
2018-02-02 4.18 4.25 4.13 4.2 22,800 - 1.15
2018-02-01 4.2 4.3 4.2 4.25 26,448 - 1.16
2018-01-31 4.2 4.3 3.93 4.25 181,537 - 1.16
2018-01-30 4.25 4.3 4.2 4.2 23,342 - 1.15
2018-01-29 4.3 4.4 4.25 4.3 44,303 - 1.17
2018-01-26 4.1 4.3 4.1 4.3 100,075 - 1.17
2018-01-25 4.15 4.15 4.05 4.1 39,866 - 1.12
2018-01-24 4.05 4.15 4.05 4.1 54,451 - 1.12
2018-01-23 4.05 4.05 4 4.05 18,474 - 1.11
2018-01-22 4 4.05 4 4 15,522 - 1.09
2018-01-19 4 4.05 4 4.05 15,623 - 1.11
2018-01-18 3.95 4.05 3.95 4 25,401 - 1.09
2018-01-17 4 4.05 4 4 10,811 - 1.09
2018-01-16 4 4.05 3.95 4.03 92,513 - 1.1
2018-01-10 4 4.03 3.95 4.03 23,934 - 1.1
2018-01-09 4.05 4.05 3.95 4.02 12,082 - 1.1
2018-01-08 3.95 4.05 3.84 4.05 83,019 - 1.11
2018-01-05 3.95 4 3.9 3.9 4,776 - 1.06
2018-01-04 4 4 3.96 4 4,378 - 1.09
2018-01-03 4 4 3.95 4 17,991 - 1.09
2018-01-02 3.9 4 3.9 3.95 107,311 - 1.08
2017-12-29 3.95 3.95 3.85 3.9 69,218 - 1.06
2017-12-28 3.95 3.95 3.9 3.93 28,257 - 1.07
2017-12-27 3.78 3.95 3.75 3.9 93,334 - 1.06
2017-12-26 3.6 3.8 3.6 3.75 79,166 - 1.02
2017-12-22 3.5 3.65 3.5 3.65 29,279 - 1
2017-12-21 3.5 3.62 3.43 3.45 166,022 - 0.94
2017-12-20 3.5 3.6 3.45 3.5 208,326 - 0.96
2017-12-19 3.55 3.55 3.48 3.55 108,720 - 0.97
2017-12-18 3.4 3.55 3.4 3.55 174,357 - 0.97
2017-12-15 3.3 3.45 3.3 3.35 73,277 - 0.91
2017-12-14 3.25 3.4 3.2 3.3 225,625 - 0.9
2017-12-13 3.2 3.25 3.15 3.2 112,201 - 0.87
2017-12-12 3.16 3.25 3.15 3.25 66,095 - 0.89
2017-12-11 3.2 3.25 3.1 3.2 67,201 - 0.87
2017-12-08 3.21 3.25 3.2 3.2 43,813 - 0.87
2017-12-07 3.2 3.25 3.2 3.25 29,292 - 0.89
2017-12-06 3.35 3.37 3.2 3.2 41,029 - 0.87
2017-12-05 3.4 3.55 3.25 3.28 116,716 - 0.89
2017-12-04 3.34 3.5 3.3 3.45 81,706 - 0.94
2017-12-01 3.5 3.5 3.25 3.43 37,411 - 0.94
2017-11-30 3.41 3.43 3.2 3.4 80,983 - 0.93
2017-11-29 3.45 3.5 3.4 3.48 58,846 - 0.95
2017-11-28 3.35 3.45 3.33 3.43 35,532 - 0.94
2017-11-27 3.32 3.35 3.25 3.25 12,429 - 0.89
2017-11-24 3.3 3.3 3.25 3.3 7,024 - 0.9
2017-11-23 0 0 0 3.35 0 - -
2017-11-22 3.3 3.4 3.25 3.35 51,207 - 0.91
2017-11-21 3.3 3.45 3.2 3.25 200,510 - 0.89
2017-11-20 3.35 3.4 3.25 3.35 135,724 - 0.91
2017-11-17 3.04 3.4 2.95 3.4 136,949 - 0.93
2017-11-16 2.95 3.1 2.95 2.95 94,179 - 0.81
2017-11-15 3 3.1 2.95 3 10,642 - 0.82
2017-11-14 2.95 3.1 2.91 3.05 39,074 - 0.83
2017-11-13 2.95 3.05 2.9 2.93 56,580 - 0.8
2017-11-10 2.95 3.08 2.95 2.95 101,297 - 0.81
2017-11-09 2.95 3.06 2.95 2.95 140,704 - 0.7
2017-11-08 3 3.05 2.95 3 36,548 - 0.72
2017-11-07 3.05 3.06 2.95 2.98 106,724 - 0.71
2017-11-06 3.05 3.1 3.05 3.05 49,669 - 0.73
2017-11-03 3.05 3.15 3.05 3.05 12,967 - 0.73
2017-11-02 3.1 3.1 3.05 3.05 23,613 - 0.73
2017-11-01 3.16 3.2 3.05 3.1 26,115 - 0.74
2017-10-31 3.1 3.25 3.1 3.2 72,634 - 0.76
2017-10-30 3.15 3.2 3.1 3.1 72,345 - 0.74
2017-10-27 3.15 3.18 3.1 3.15 22,319 - 0.75
2017-10-26 3.15 3.2 3.1 3.15 44,193 - 0.75
2017-10-25 3.15 3.3 3.05 3.15 62,182 - 0.75
2017-10-24 3.45 3.45 3.15 3.2 52,351 - 0.76
2017-10-23 3.45 3.5 3.35 3.4 29,143 - 0.81
2017-10-20 3.35 3.5 3.35 3.45 28,816 - 0.82
2017-10-19 3.4 3.5 3.35 3.35 17,688 - 0.8
2017-10-18 3.41 3.5 3.4 3.45 15,279 - 0.82
2017-10-17 3.45 3.45 3.3 3.4 24,724 - 0.81
2017-10-16 3.37 3.5 3.37 3.45 17,122 - 0.82
2017-10-13 3.4 3.45 3.25 3.4 70,968 - 0.81
Get more Data

S&W Seed Stock History Chart

View SANW PE ratio, PS ratio stocks charts and compare with peers.
SANW Chart
Note: Compare S&W Seed stock price history with the index and industry peers.

S&W Seed Stock Price History: Past 5 years

Max Stock Price11.1Mar 18,2013
Min Stock Price2.93Nov 13,2017
Avg Stock Price5.25

S&W Seed Historical PE ratio: Past 5 years

Max PE Ratio265Oct 21,2016
Min PE Ratio90.61Oct 14,2014
Avg PE Ratio184.58

S&W Seed Historical PS ratio: Past 5 years

Max PS Ratio3.65Mar 18,2013
Min PS Ratio0.6Mar 18,2016
Avg PS Ratio1.29

SANW Industry Peers

Company Price Change (%)
Le Gaga (GAGA)4.010.03 (0.75%)
Amira Nature Foods (ANFI)3.930.08 (2%)
Schied Vineyard (SVIN)912 (2.25%)
Viaspace (VSPC)00 (0%)
Ceres (CERE)0.40 (0%)
Monsanto (MON)120.420.23 (0.19%)
Calavo Growers (CVGW)86.081.07 (1.23%)

We provide S&W Seed share price history along with PE ratio and PS ratio for doing S&W Seed fundamental analysis. S&W Seed stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 39,949 typically implies breaking news or earnings release. The closing price was $3.55 and 39,949 shares of SANW were traded on Feb 22, 2018. S&W Seed historical P/S ratio was at a high of 3.65 on Mar 18, 2013 and a low of 0.6 on Mar 18, 2016.