Sow Good Inc (SOWG)

SOWG
🏛️ Vereinigte Staaten →
0.79
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 0.75 0.81 0.75 0.79 0.0M
2025-09-25 0.82 0.82 0.73 0.78 0.1M
2025-09-24 0.84 0.86 0.80 0.82 0.2M
2025-09-23 0.79 1.04 0.78 0.86 1.1M
2025-09-22 0.92 0.99 0.79 0.80 0.9M
2025-09-19 1.10 1.21 0.93 0.99 11.6M
2025-09-18 0.81 1.01 0.77 0.94 3.9M
2025-09-17 0.82 0.82 0.78 0.80 0.0M
2025-09-16 0.82 0.82 0.78 0.80 0.0M
2025-09-15 0.86 0.86 0.79 0.82 0.0M
2025-09-12 0.80 0.88 0.76 0.83 0.1M
2025-09-11 0.76 0.84 0.73 0.82 0.1M
2025-09-10 0.70 0.77 0.70 0.72 0.0M
2025-09-09 0.77 0.77 0.71 0.75 0.0M
2025-09-08 0.73 0.78 0.67 0.75 0.1M
2025-09-05 0.76 0.76 0.73 0.75 0.0M
2025-09-04 0.76 0.77 0.73 0.76 0.0M
2025-09-03 0.73 0.77 0.72 0.77 0.0M
2025-09-02 0.74 0.76 0.73 0.75 0.0M
2025-08-29 0.70 0.78 0.68 0.77 0.1M
2025-08-28 0.70 0.73 0.66 0.71 0.1M
2025-08-27 0.67 0.71 0.66 0.69 0.0M
2025-08-26 0.67 0.72 0.66 0.67 0.1M
2025-08-25 0.71 0.75 0.67 0.70 0.1M
2025-08-22 0.62 0.69 0.60 0.69 0.1M
2025-08-21 0.57 0.64 0.56 0.63 0.1M
2025-08-20 0.63 0.67 0.51 0.59 0.3M
2025-08-19 0.67 0.69 0.63 0.66 0.2M
2025-08-18 0.71 0.76 0.65 0.70 0.4M
2025-08-15 0.76 0.80 0.68 0.72 0.4M
2025-08-14 0.91 0.91 0.64 0.76 0.8M
2025-08-13 0.92 0.99 0.90 0.94 0.1M
2025-08-12 0.88 1.05 0.84 0.95 0.3M
2025-08-11 0.78 0.91 0.78 0.89 0.1M
2025-08-08 0.75 0.89 0.75 0.81 0.1M
2025-08-07 0.80 0.81 0.73 0.79 0.4M
2025-08-06 0.80 0.90 0.80 0.81 0.1M
2025-08-05 0.89 0.90 0.80 0.81 0.2M
2025-08-04 0.85 0.91 0.84 0.90 0.1M
2025-08-01 0.91 0.93 0.83 0.87 0.2M
2025-07-31 0.91 0.98 0.90 0.94 0.2M
2025-07-30 0.95 1.15 0.94 0.94 0.3M
2025-07-29 1.16 1.17 0.96 0.98 0.8M
2025-07-28 1.41 1.59 1.13 1.19 1.6M
2025-07-25 1.64 2.12 1.41 1.55 62.2M
2025-07-24 0.90 1.46 0.87 1.32 22.2M
2025-07-23 0.91 0.97 0.87 0.88 0.2M
2025-07-22 0.80 0.95 0.80 0.87 0.6M
2025-07-21 0.79 0.81 0.77 0.81 0.1M
2025-07-18 0.81 0.82 0.80 0.81 0.0M
2025-07-17 0.85 0.85 0.80 0.81 0.0M
2025-07-16 0.84 0.84 0.80 0.81 0.0M
2025-07-15 0.80 0.82 0.80 0.80 0.0M
2025-07-14 0.81 0.82 0.79 0.80 0.0M
2025-07-11 0.79 0.82 0.79 0.82 0.0M
2025-07-10 0.79 0.83 0.79 0.81 0.0M
2025-07-09 0.80 0.83 0.78 0.81 0.0M
2025-07-08 0.82 0.83 0.80 0.80 0.0M
2025-07-07 0.82 0.85 0.80 0.83 0.0M
2025-07-03 0.82 0.85 0.82 0.82 0.0M
2025-07-02 0.84 0.86 0.81 0.82 0.1M
2025-07-01 0.78 0.85 0.78 0.83 0.0M
2025-06-30 0.82 0.84 0.76 0.78 0.0M
2025-06-27 0.81 0.89 0.80 0.83 0.2M
2025-06-26 0.80 0.81 0.79 0.80 0.0M
2025-06-25 0.83 0.83 0.79 0.82 0.0M
2025-06-24 0.82 0.83 0.75 0.82 0.1M
2025-06-23 0.80 0.82 0.76 0.79 0.1M
2025-06-20 0.81 0.83 0.75 0.79 0.0M
2025-06-18 0.87 0.87 0.78 0.83 0.1M
2025-06-17 0.76 0.83 0.74 0.83 0.1M
2025-06-16 0.75 0.80 0.74 0.77 0.0M
2025-06-13 0.75 0.80 0.73 0.76 0.0M
2025-06-12 0.78 0.82 0.76 0.78 0.1M
2025-06-11 0.79 0.82 0.78 0.80 0.1M
2025-06-10 0.81 0.84 0.77 0.80 0.0M
2025-06-09 0.77 0.80 0.76 0.79 0.1M
2025-06-06 0.75 0.77 0.73 0.77 0.1M
2025-06-05 0.77 0.77 0.73 0.75 0.1M
2025-06-04 0.79 0.79 0.75 0.77 0.1M
2025-06-03 0.96 1.02 0.73 0.77 0.8M
2025-06-02 0.74 1.12 0.70 1.00 3.5M
2025-05-30 0.74 0.77 0.74 0.74 0.0M
2025-05-29 0.80 0.80 0.75 0.77 0.0M
2025-05-28 0.69 0.77 0.69 0.73 0.1M
2025-05-27 0.72 0.72 0.69 0.71 0.0M
2025-05-23 0.71 0.78 0.70 0.72 0.0M
2025-05-22 0.76 0.79 0.72 0.75 0.0M
2025-05-21 0.81 0.82 0.73 0.73 0.2M
2025-05-20 0.75 0.82 0.70 0.82 0.1M
2025-05-19 0.75 0.83 0.68 0.78 0.1M
2025-05-16 0.66 0.79 0.59 0.77 0.2M
2025-05-15 0.60 0.66 0.56 0.65 0.1M
2025-05-14 0.79 0.82 0.52 0.61 0.6M
2025-05-13 0.77 0.84 0.69 0.82 0.1M
2025-05-12 0.88 0.88 0.73 0.78 0.3M
2025-05-09 0.62 0.90 0.60 0.83 3.0M
2025-05-08 0.62 0.62 0.60 0.62 0.1M
2025-05-07 0.62 0.63 0.60 0.62 0.0M
2025-05-06 0.61 0.65 0.60 0.63 0.0M
2025-05-05 0.66 0.66 0.60 0.63 0.0M
2025-05-02 0.65 0.65 0.61 0.64 0.1M
2025-05-01 0.62 0.65 0.60 0.60 0.0M
2025-04-30 0.61 0.64 0.59 0.63 0.1M
2025-04-29 0.66 0.67 0.60 0.61 0.1M
2025-04-28 0.62 0.65 0.62 0.64 0.0M
2025-04-25 0.65 0.67 0.61 0.62 0.1M
2025-04-24 0.63 0.65 0.60 0.65 0.1M
2025-04-23 0.63 0.64 0.58 0.60 0.1M
2025-04-22 0.59 0.64 0.56 0.61 0.1M
2025-04-21 0.60 0.68 0.56 0.59 0.1M
2025-04-17 0.60 0.62 0.55 0.60 0.0M
2025-04-16 0.59 0.62 0.57 0.60 0.1M
2025-04-15 0.65 0.70 0.58 0.61 0.1M
2025-04-14 0.62 0.70 0.57 0.65 0.2M
2025-04-11 0.59 0.62 0.53 0.61 0.2M
2025-04-10 0.63 0.63 0.53 0.54 0.2M
2025-04-09 0.60 0.65 0.54 0.58 0.5M
2025-04-08 0.70 0.79 0.60 0.61 0.3M
2025-04-07 0.66 0.77 0.61 0.64 0.1M
2025-04-04 0.81 0.85 0.67 0.73 0.3M
2025-04-03 0.91 0.96 0.81 0.83 0.2M
2025-04-02 0.96 1.00 0.93 0.94 0.2M
2025-04-01 1.00 1.00 0.95 0.98 0.1M
2025-03-31 1.06 1.06 0.92 1.01 0.2M
2025-03-28 1.14 1.14 1.06 1.07 0.0M
2025-03-27 1.06 1.14 1.06 1.11 0.1M
2025-03-26 1.15 1.15 1.06 1.06 0.1M
2025-03-25 1.20 1.21 1.04 1.13 0.2M
2025-03-24 1.59 1.61 1.09 1.16 0.6M
2025-03-21 1.91 2.00 1.45 1.54 0.7M
2025-03-20 2.74 2.79 2.70 2.75 0.0M
2025-03-19 2.89 2.89 2.49 2.78 0.0M
2025-03-18 2.90 2.94 2.79 2.82 0.0M
2025-03-17 2.47 2.93 2.45 2.86 0.1M
2025-03-14 2.55 2.55 2.44 2.46 0.0M
2025-03-13 2.31 2.50 2.28 2.43 0.0M
2025-03-12 2.26 2.40 2.26 2.36 0.0M
2025-03-11 2.22 2.33 2.20 2.26 0.0M
2025-03-10 2.30 2.35 2.21 2.21 0.0M
2025-03-07 2.30 2.36 2.21 2.29 0.0M
2025-03-06 2.25 2.34 2.24 2.30 0.0M
2025-03-05 2.20 2.26 2.16 2.21 0.0M
2025-03-04 2.03 2.25 2.02 2.17 0.1M
2025-03-03 2.22 2.26 2.02 2.10 0.1M
2025-02-28 2.47 2.52 2.04 2.29 0.1M
2025-02-27 2.63 2.68 2.46 2.46 0.0M
2025-02-26 2.70 2.70 2.59 2.68 0.0M
2025-02-25 2.71 2.71 2.54 2.63 0.0M
2025-02-24 2.82 2.89 2.60 2.71 0.0M
2025-02-21 2.70 3.05 2.67 3.00 0.1M
2025-02-20 2.66 2.76 2.66 2.74 0.0M
2025-02-19 2.75 2.80 2.66 2.75 0.0M
2025-02-18 2.85 2.87 2.72 2.79 0.0M
2025-02-14 2.87 2.97 2.80 2.87 0.0M
2025-02-13 3.04 3.05 2.78 2.89 0.0M
2025-02-12 2.73 3.08 2.73 2.97 0.1M
2025-02-11 2.80 2.80 2.65 2.73 0.0M
2025-02-10 2.74 2.79 2.68 2.79 0.0M
2025-02-07 2.80 2.86 2.72 2.78 0.0M
2025-02-06 2.94 2.94 2.71 2.79 0.0M
2025-02-05 2.94 2.95 2.75 2.85 0.0M
2025-02-04 2.85 3.00 2.80 2.84 0.0M
2025-02-03 2.91 3.05 2.82 2.84 0.0M
2025-01-31 3.20 3.20 2.90 2.98 0.1M
2025-01-30 2.79 3.13 2.79 3.12 0.0M
2025-01-29 2.76 2.85 2.69 2.78 0.0M
2025-01-28 2.85 2.85 2.69 2.76 0.0M
2025-01-27 2.69 3.00 2.60 2.77 0.0M
2025-01-24 2.65 2.92 2.55 2.79 0.1M
2025-01-23 2.54 2.64 2.46 2.60 0.1M
2025-01-22 2.64 2.64 2.51 2.61 0.0M
2025-01-21 2.82 2.85 2.57 2.64 0.1M
2025-01-17 2.84 2.88 2.72 2.77 0.0M
2025-01-16 2.81 3.00 2.71 2.74 0.0M
2025-01-15 2.99 2.99 2.70 2.76 0.1M
2025-01-14 3.02 3.08 2.72 2.76 0.1M
2025-01-13 2.63 3.07 2.63 3.01 0.2M
2025-01-10 2.77 2.80 2.50 2.58 0.1M
2025-01-08 3.10 3.12 2.56 2.73 0.2M
2025-01-07 3.16 3.31 3.06 3.13 0.1M
2025-01-06 3.81 3.83 3.25 3.26 0.3M
2025-01-03 3.02 4.12 2.90 3.62 0.8M
2025-01-02 2.27 2.87 2.20 2.78 0.4M