Sow Good Inc. (SOWG)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 19.27 | 20.30 | 19.27 | 20.02 | 20.02 | 42,554 |
| 26 jun 2024 | 20.84 | 21.19 | 19.25 | 19.26 | 19.26 | 106,900 |
| 25 jun 2024 | 20.54 | 21.44 | 20.17 | 21.32 | 21.32 | 120,300 |
| 24 jun 2024 | 20.99 | 21.62 | 20.06 | 21.00 | 21.00 | 157,500 |
| 21 jun 2024 | 20.88 | 21.36 | 20.15 | 20.72 | 20.72 | 166,200 |
| 20 jun 2024 | 20.61 | 21.71 | 20.61 | 21.24 | 21.24 | 218,700 |
| 18 jun 2024 | 22.27 | 22.27 | 19.07 | 20.43 | 20.43 | 189,300 |
| 17 jun 2024 | 20.88 | 22.24 | 20.88 | 21.77 | 21.77 | 100,300 |
| 14 jun 2024 | 20.84 | 21.26 | 19.66 | 20.63 | 20.63 | 127,900 |
| 13 jun 2024 | 23.00 | 23.24 | 20.00 | 21.34 | 21.34 | 147,100 |
| 12 jun 2024 | 23.68 | 24.00 | 21.49 | 22.90 | 22.90 | 108,500 |
| 11 jun 2024 | 23.72 | 24.53 | 23.15 | 23.23 | 23.23 | 53,800 |
| 10 jun 2024 | 22.74 | 24.10 | 21.84 | 23.68 | 23.68 | 136,500 |
| 07 jun 2024 | 22.88 | 23.47 | 21.76 | 22.76 | 22.76 | 64,000 |
| 06 jun 2024 | 21.32 | 23.09 | 21.11 | 22.71 | 22.71 | 131,700 |
| 05 jun 2024 | 21.50 | 22.25 | 19.71 | 21.00 | 21.00 | 155,300 |
| 04 jun 2024 | 20.00 | 21.54 | 19.26 | 21.02 | 21.02 | 157,800 |
| 03 jun 2024 | 18.63 | 21.00 | 18.63 | 19.85 | 19.85 | 124,200 |
| 31 may 2024 | 18.69 | 19.49 | 17.05 | 18.01 | 18.01 | 65,500 |
| 30 may 2024 | 16.92 | 18.45 | 16.92 | 18.36 | 18.36 | 87,200 |
| 29 may 2024 | 17.21 | 17.24 | 16.84 | 16.92 | 16.92 | 25,900 |
| 28 may 2024 | 17.60 | 17.89 | 16.90 | 17.00 | 17.00 | 74,000 |
| 24 may 2024 | 16.90 | 17.30 | 16.51 | 17.00 | 17.00 | 34,100 |
| 23 may 2024 | 16.50 | 17.33 | 15.86 | 16.07 | 16.07 | 50,800 |
| 22 may 2024 | 18.00 | 18.00 | 16.43 | 16.72 | 16.72 | 82,700 |
| 21 may 2024 | 18.72 | 18.94 | 17.50 | 18.42 | 18.42 | 30,900 |
| 20 may 2024 | 16.84 | 18.52 | 16.16 | 18.40 | 18.40 | 96,600 |
| 17 may 2024 | 17.74 | 18.08 | 15.92 | 16.96 | 16.96 | 144,300 |
| 16 may 2024 | 18.00 | 18.00 | 16.51 | 17.55 | 17.55 | 173,100 |
| 15 may 2024 | 11.77 | 15.80 | 11.47 | 15.76 | 15.76 | 385,800 |
| 14 may 2024 | 11.68 | 11.68 | 10.44 | 11.11 | 11.11 | 70,000 |
| 13 may 2024 | 10.50 | 11.05 | 10.50 | 10.90 | 10.90 | 32,600 |
| 10 may 2024 | 10.10 | 10.70 | 10.10 | 10.45 | 10.45 | 73,100 |
| 09 may 2024 | 10.12 | 10.20 | 10.02 | 10.02 | 10.02 | 9,100 |
| 08 may 2024 | 10.05 | 10.10 | 10.00 | 10.05 | 10.05 | 17,600 |
| 07 may 2024 | 10.06 | 10.14 | 10.00 | 10.08 | 10.08 | 5,600 |
| 06 may 2024 | 10.22 | 10.27 | 9.99 | 10.15 | 10.15 | 69,400 |
| 03 may 2024 | 10.13 | 10.30 | 9.51 | 10.22 | 10.22 | 89,100 |
| 02 may 2024 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | 265,800 |
| 01 may 2024 | 12.31 | 12.32 | 10.70 | 10.98 | 10.98 | 20,800 |
| 30 abr 2024 | 12.10 | 13.50 | 11.50 | 12.29 | 12.29 | 23,700 |
| 29 abr 2024 | 15.56 | 16.25 | 11.74 | 12.82 | 12.82 | 24,100 |
| 26 abr 2024 | 16.00 | 16.00 | 15.16 | 15.36 | 15.36 | 21,800 |
| 25 abr 2024 | 17.00 | 17.25 | 16.08 | 16.08 | 16.08 | 5,800 |
| 24 abr 2024 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 11,000 |
| 23 abr 2024 | 17.26 | 17.43 | 16.88 | 16.88 | 16.88 | 32,500 |
| 22 abr 2024 | 16.80 | 17.50 | 16.80 | 17.50 | 17.50 | 3,200 |
| 19 abr 2024 | 15.78 | 17.33 | 15.77 | 17.33 | 17.33 | 1,200 |
| 18 abr 2024 | 17.25 | 17.55 | 15.51 | 17.11 | 17.11 | 7,000 |
| 17 abr 2024 | 17.21 | 18.00 | 17.21 | 17.25 | 17.25 | 4,600 |
| 16 abr 2024 | 18.15 | 18.95 | 16.00 | 16.22 | 16.22 | 6,600 |
| 15 abr 2024 | 22.00 | 22.00 | 18.20 | 19.56 | 19.56 | 30,500 |
| 12 abr 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 5,000 |
| 11 abr 2024 | 16.90 | 21.00 | 16.90 | 20.75 | 20.75 | 25,500 |
| 10 abr 2024 | 18.90 | 19.50 | 18.90 | 19.49 | 19.49 | 5,600 |
| 09 abr 2024 | 18.73 | 19.23 | 18.73 | 18.76 | 18.76 | 8,500 |
| 08 abr 2024 | 18.50 | 18.74 | 17.95 | 17.95 | 17.95 | 6,000 |
| 05 abr 2024 | 18.00 | 18.43 | 17.85 | 18.43 | 18.43 | 8,200 |
| 04 abr 2024 | 15.70 | 18.00 | 15.70 | 18.00 | 18.00 | 31,300 |
| 03 abr 2024 | 14.01 | 15.53 | 14.01 | 15.53 | 15.53 | 15,500 |
| 02 abr 2024 | 13.25 | 14.00 | 12.95 | 14.00 | 14.00 | 16,500 |
| 01 abr 2024 | 10.70 | 13.25 | 10.60 | 13.00 | 13.00 | 19,800 |
| 28 mar 2024 | 10.05 | 10.50 | 9.52 | 10.50 | 10.50 | 23,500 |
| 27 mar 2024 | 9.60 | 10.14 | 9.50 | 10.05 | 10.05 | 7,100 |
| 26 mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3,300 |
| 25 mar 2024 | 10.20 | 10.20 | 9.31 | 9.50 | 9.50 | 8,500 |
| 22 mar 2024 | 9.00 | 10.19 | 8.00 | 10.19 | 10.19 | 12,500 |
| 21 mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 100 |
| 20 mar 2024 | 7.49 | 7.50 | 7.38 | 7.50 | 7.50 | 600 |
| 19 mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 100 |
| 18 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 300 |
| 15 mar 2024 | 8.00 | 8.00 | 7.52 | 7.53 | 7.53 | 1,500 |
| 14 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 100 |
| 13 mar 2024 | 8.49 | 8.85 | 8.22 | 8.85 | 8.85 | 1,500 |
| 12 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 100 |
| 11 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 08 mar 2024 | 8.56 | 8.56 | 8.50 | 8.50 | 8.50 | 600 |
| 07 mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
| 06 mar 2024 | 7.98 | 9.50 | 7.80 | 9.00 | 9.00 | 4,400 |
| 05 mar 2024 | 8.50 | 10.25 | 8.50 | 9.50 | 9.50 | 2,400 |
| 04 mar 2024 | 9.27 | 9.27 | 8.50 | 8.50 | 8.50 | 1,000 |
| 01 mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1,000 |
| 29 feb 2024 | 8.00 | 10.00 | 8.00 | 9.25 | 9.25 | 900 |
| 28 feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 27 feb 2024 | 7.35 | 7.62 | 7.35 | 7.62 | 7.62 | 800 |
| 26 feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 200 |
| 23 feb 2024 | 7.24 | 7.26 | 7.24 | 7.26 | 7.26 | 300 |
| 22 feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 21 feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 20 feb 2024 | 6.67 | 7.52 | 6.67 | 7.52 | 7.52 | 400 |
| 16 feb 2024 | 7.56 | 7.97 | 7.56 | 7.97 | 7.97 | 1,000 |
| 15 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 14 feb 2024 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | 10,000 |
| 13 feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 12 feb 2024 | 7.55 | 9.90 | 7.50 | 7.55 | 7.55 | 900 |
| 09 feb 2024 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 400 |
| 08 feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 07 feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 06 feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 100 |
| 05 feb 2024 | 8.50 | 8.75 | 8.50 | 8.50 | 8.50 | 700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.