Sow Good Inc. (SOWG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 18.72 | 18.94 | 17.52 | 18.42 | 18.42 | 30,853 |
| 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 Apr 2024 | 12.10 | 13.50 | 11.50 | 12.29 | 12.29 | 23,700 |
| 29 Apr 2024 | 15.56 | 16.25 | 11.74 | 12.82 | 12.82 | 24,100 |
| 26 Apr 2024 | 16.00 | 16.00 | 15.16 | 15.36 | 15.36 | 21,800 |
| 25 Apr 2024 | 17.00 | 17.25 | 16.08 | 16.08 | 16.08 | 5,800 |
| 24 Apr 2024 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 11,000 |
| 23 Apr 2024 | 17.26 | 17.43 | 16.88 | 16.88 | 16.88 | 32,500 |
| 22 Apr 2024 | 16.80 | 17.50 | 16.80 | 17.50 | 17.50 | 3,200 |
| 19 Apr 2024 | 15.78 | 17.33 | 15.77 | 17.33 | 17.33 | 1,200 |
| 18 Apr 2024 | 17.25 | 17.55 | 15.51 | 17.11 | 17.11 | 7,000 |
| 17 Apr 2024 | 17.21 | 18.00 | 17.21 | 17.25 | 17.25 | 4,600 |
| 16 Apr 2024 | 18.15 | 18.95 | 16.00 | 16.22 | 16.22 | 6,600 |
| 15 Apr 2024 | 22.00 | 22.00 | 18.20 | 19.56 | 19.56 | 30,500 |
| 12 Apr 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 5,000 |
| 11 Apr 2024 | 16.90 | 21.00 | 16.90 | 20.75 | 20.75 | 25,500 |
| 10 Apr 2024 | 18.90 | 19.50 | 18.90 | 19.49 | 19.49 | 5,600 |
| 09 Apr 2024 | 18.73 | 19.23 | 18.73 | 18.76 | 18.76 | 8,500 |
| 08 Apr 2024 | 18.50 | 18.74 | 17.95 | 17.95 | 17.95 | 6,000 |
| 05 Apr 2024 | 18.00 | 18.43 | 17.85 | 18.43 | 18.43 | 8,200 |
| 04 Apr 2024 | 15.70 | 18.00 | 15.70 | 18.00 | 18.00 | 31,300 |
| 03 Apr 2024 | 14.01 | 15.53 | 14.01 | 15.53 | 15.53 | 15,500 |
| 02 Apr 2024 | 13.25 | 14.00 | 12.95 | 14.00 | 14.00 | 16,500 |
| 01 Apr 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 |
| 02 Feb 2024 | 7.29 | 7.40 | 7.08 | 7.40 | 7.40 | 300 |
| 01 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 31 Jan 2024 | 7.20 | 7.20 | 7.13 | 7.13 | 7.13 | 500 |
| 30 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 400 |
| 29 Jan 2024 | 8.95 | 9.50 | 7.20 | 7.20 | 7.20 | 2,700 |
| 26 Jan 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 25 Jan 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 24 Jan 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 300 |
| 23 Jan 2024 | 7.30 | 8.00 | 7.25 | 8.00 | 8.00 | 800 |
| 22 Jan 2024 | 7.50 | 7.53 | 7.25 | 7.53 | 7.53 | 3,400 |
| 19 Jan 2024 | 8.25 | 8.25 | 7.48 | 7.48 | 7.48 | 3,100 |
| 18 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 17 Jan 2024 | 9.00 | 9.00 | 8.20 | 8.25 | 8.25 | 11,900 |
| 16 Jan 2024 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 400 |
| 12 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 11 Jan 2024 | 8.22 | 8.22 | 8.00 | 8.00 | 8.00 | 400 |
| 10 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 300 |
| 09 Jan 2024 | 9.48 | 9.48 | 7.52 | 7.52 | 7.52 | 9,900 |
| 08 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 05 Jan 2024 | 10.25 | 10.25 | 8.80 | 8.80 | 8.80 | 400 |
| 04 Jan 2024 | 10.00 | 10.00 | 8.75 | 8.75 | 8.75 | 1,600 |
| 03 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 200 |
| 02 Jan 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 29 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 28 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.