SDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	68.92	69.34	68.92	69.26	69.26	0.26%	21,411
Jun 25, 2026	68.54	69.43	68.54	69.08	69.08	0.89%	26,171
Jun 24, 2026	68.24	68.55	68.05	68.47	68.47	0.41%	54,396
Jun 23, 2026	67.78	68.28	67.59	68.19	68.19	0.47%	130,326
Jun 22, 2026	67.65	68.29	67.65	67.87	67.87	0.35%	27,438
Jun 18, 2026	67.89	68.00	67.53	67.63	67.63	-0.15%	29,425
Jun 17, 2026	69.40	69.54	68.19	68.39	67.73	-1.63%	24,023
Jun 16, 2026	69.77	70.03	69.40	69.52	68.85	-0.26%	36,488
Jun 15, 2026	70.10	70.24	69.67	69.70	69.03	-0.64%	33,625
Jun 12, 2026	69.45	70.24	69.40	70.15	69.48	1.26%	20,575
Jun 11, 2026	68.55	69.46	68.55	69.28	68.62	1.45%	21,226
Jun 10, 2026	68.50	68.72	68.22	68.29	67.64	-0.22%	23,442
Jun 9, 2026	68.37	68.51	67.71	68.44	67.78	0.50%	23,306
Jun 8, 2026	68.34	68.56	68.10	68.10	67.45	-0.32%	71,685
Jun 5, 2026	68.58	68.68	68.24	68.32	67.67	-0.60%	24,388
Jun 4, 2026	68.85	69.20	68.53	68.73	68.07	0.48%	186,890
Jun 3, 2026	68.59	68.86	68.40	68.40	67.74	-0.91%	97,379
Jun 2, 2026	69.13	69.38	68.77	69.03	68.37	1.19%	798,239
Jun 1, 2026	68.19	68.38	68.06	68.22	67.57	-0.22%	27,287
May 29, 2026	68.46	68.63	68.26	68.37	67.71	0.15%	19,545
May 28, 2026	68.24	68.45	67.86	68.27	67.62	0.34%	19,740
May 27, 2026	68.00	68.31	67.97	68.04	67.39	0.13%	24,347
May 26, 2026	68.16	68.24	67.86	67.95	67.30	-0.09%	43,593
May 22, 2026	67.25	68.12	67.25	68.01	67.36	1.72%	22,849
May 21, 2026	66.43	66.90	66.17	66.86	66.22	0.33%	21,193
May 20, 2026	66.39	66.76	66.20	66.64	66.00	0.32%	36,144
May 19, 2026	66.14	66.61	65.94	66.43	65.79	0.06%	27,610
May 18, 2026	66.15	66.39	65.91	66.39	65.75	0.84%	15,039
May 15, 2026	66.44	66.44	65.82	65.84	65.21	-1.05%	26,407
May 14, 2026	66.56	66.83	66.49	66.54	65.90	0.48%	13,333
May 13, 2026	66.29	66.38	66.00	66.22	65.59	-0.17%	26,216
May 12, 2026	66.19	66.43	65.65	66.33	65.69	0.36%	27,193
May 11, 2026	66.41	66.50	66.01	66.09	65.46	-0.19%	13,794
May 8, 2026	66.46	66.46	65.99	66.21	65.58	0.05%	18,076
May 7, 2026	66.44	66.44	65.91	66.18	65.54	-0.91%	31,185
May 6, 2026	66.46	66.88	66.46	66.79	66.15	0.57%	15,196
May 5, 2026	66.15	66.68	65.91	66.41	65.77	0.55%	15,177
May 4, 2026	66.46	66.55	65.97	66.05	65.42	-0.86%	26,792
May 1, 2026	67.09	67.11	66.62	66.62	65.98	-0.45%	37,679
Apr 30, 2026	65.82	67.00	65.82	66.92	66.28	1.35%	25,090
Apr 29, 2026	65.77	66.04	65.77	66.03	65.40	0.61%	35,531
Apr 28, 2026	65.99	66.13	65.47	65.63	65.00	0.03%	32,531
Apr 27, 2026	65.80	66.20	65.50	65.61	64.98	-0.09%	19,049
Apr 24, 2026	66.41	66.41	65.57	65.67	65.04	-1.23%	170,835
Apr 23, 2026	66.17	66.57	66.10	66.49	65.85	1.16%	33,593
Apr 22, 2026	66.22	66.37	65.72	65.73	65.10	-0.69%	85,191
Apr 21, 2026	66.39	66.59	66.11	66.19	65.56	-0.14%	40,938
Apr 20, 2026	66.08	66.51	66.00	66.28	65.64	0.21%	22,562
Apr 17, 2026	65.71	66.28	65.71	66.14	65.51	0.41%	22,501
Apr 16, 2026	65.49	65.88	65.49	65.87	65.24	1.09%	23,939
Apr 15, 2026	65.20	65.31	64.85	65.16	64.54	-0.16%	31,146
Apr 14, 2026	65.19	65.32	64.79	65.27	64.64	-0.22%	26,144
Apr 13, 2026	65.15	65.42	64.76	65.41	64.78	0.21%	34,994
Apr 10, 2026	65.90	65.90	65.21	65.27	64.64	-0.71%	25,164
Apr 9, 2026	65.47	65.81	65.47	65.74	65.11	0.01%	24,927
Apr 8, 2026	65.31	65.73	65.14	65.73	65.10	1.12%	30,708
Apr 7, 2026	65.13	65.23	64.82	65.00	64.38	-0.30%	50,505
Apr 6, 2026	64.76	65.20	64.76	65.20	64.57	0.28%	22,509
Apr 2, 2026	64.76	65.06	64.60	65.02	64.40	0.23%	19,881
Apr 1, 2026	64.94	65.08	64.70	64.87	64.25	-0.26%	28,800
Mar 31, 2026	64.80	65.27	64.56	65.04	64.41	1.17%	14,807
Mar 30, 2026	64.80	64.80	64.07	64.29	63.67	0.12%	26,395
Mar 27, 2026	64.60	64.75	64.09	64.21	63.59	-0.71%	27,508
Mar 26, 2026	64.47	65.20	64.47	64.67	64.05	0.02%	19,721
Mar 25, 2026	64.56	64.86	64.43	64.66	64.04	0.82%	18,079
Mar 24, 2026	63.35	64.39	63.21	64.13	63.52	0.77%	57,337
Mar 23, 2026	63.69	64.16	63.34	63.64	63.03	0.97%	39,768
Mar 20, 2026	63.61	63.73	62.87	63.03	62.43	-0.91%	23,581
Mar 19, 2026	63.53	63.89	63.39	63.61	63.00	-0.15%	13,894
Mar 18, 2026	64.92	64.92	64.32	64.32	63.09	-1.26%	15,843
Mar 17, 2026	65.40	65.75	65.12	65.14	63.90	0.17%	20,236
Mar 16, 2026	65.17	65.27	64.91	65.03	63.79	0.26%	95,368
Mar 13, 2026	65.26	65.44	64.82	64.86	63.63	0.03%	15,403
Mar 12, 2026	65.00	65.47	64.84	64.84	63.60	-0.63%	63,915
Mar 11, 2026	65.32	65.44	65.04	65.25	64.01	-0.18%	13,128
Mar 10, 2026	65.75	65.99	65.28	65.37	64.12	-0.74%	20,326
Mar 9, 2026	65.95	66.10	64.87	65.86	64.61	-0.63%	29,081
Mar 6, 2026	66.27	66.31	65.44	66.28	65.02	-0.41%	12,534
Mar 5, 2026	66.66	66.88	66.30	66.55	65.28	-0.66%	15,302
Mar 4, 2026	66.97	67.05	66.48	66.99	65.71	0.30%	11,435
Mar 3, 2026	66.41	67.03	65.75	66.79	65.52	-0.52%	31,571
Mar 2, 2026	66.92	67.22	66.78	67.14	65.86	-	16,023
Feb 27, 2026	66.57	67.14	66.45	67.14	65.86	0.57%	11,023
Feb 26, 2026	66.68	66.84	66.46	66.76	65.49	0.29%	26,001
Feb 25, 2026	66.96	66.96	66.07	66.57	65.30	-0.40%	25,222
Feb 24, 2026	66.70	67.02	66.58	66.84	65.57	0.19%	20,176
Feb 23, 2026	66.89	67.34	66.48	66.71	65.44	-0.82%	35,037
Feb 20, 2026	66.91	67.26	66.65	67.26	65.98	0.39%	17,917
Feb 19, 2026	67.15	67.43	66.81	67.00	65.72	-0.19%	15,755
Feb 18, 2026	67.26	67.38	67.04	67.13	65.85	-0.12%	22,327
Feb 17, 2026	67.96	68.22	66.91	67.21	65.93	-0.97%	49,497
Feb 13, 2026	67.23	68.03	67.21	67.87	66.58	1.00%	19,865
Feb 12, 2026	67.83	68.18	67.06	67.20	65.92	-0.83%	24,302
Feb 11, 2026	67.06	67.77	67.06	67.76	66.47	1.24%	80,630
Feb 10, 2026	66.35	67.12	66.35	66.93	65.65	0.90%	33,009
Feb 9, 2026	66.16	66.40	65.77	66.33	65.07	-0.21%	23,989
Feb 6, 2026	65.84	66.50	65.84	66.47	65.20	1.56%	27,546
Feb 5, 2026	65.97	65.97	65.14	65.45	64.20	-0.86%	22,253
Feb 4, 2026	64.80	66.24	64.80	66.02	64.76	2.10%	45,573
Feb 3, 2026	63.88	65.13	63.88	64.66	63.43	0.62%	42,560