ALPS Sector Dividend Dogs... (SDOG)
AMEX: SDOG
· Real-Time Price · USD
59.34
0.12 (0.20%)
At close: Aug 20, 2025, 3:59 PM
59.31
-0.04%
After-hours: Aug 20, 2025, 04:43 PM EDT
SDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 58.79 | 59.40 | 58.79 | 59.22 | n/a | 0.83% | 29,695 |
| Aug 18, 2025 | 58.82 | 58.94 | 58.70 | 58.73 | 58.73 | -0.19% | 42,600 |
| Aug 15, 2025 | 58.95 | 59.01 | 58.72 | 58.84 | 58.84 | -0.03% | 15,500 |
| Aug 14, 2025 | 58.70 | 58.92 | 58.45 | 58.86 | 58.86 | -0.52% | 15,532 |
| Aug 13, 2025 | 58.38 | 59.17 | 58.30 | 59.17 | 59.17 | 1.65% | 17,200 |
| Aug 12, 2025 | 57.75 | 58.21 | 57.75 | 58.21 | 58.21 | 1.16% | 79,939 |
| Aug 11, 2025 | 57.82 | 58.13 | 57.42 | 57.54 | 57.54 | -0.36% | 33,600 |
| Aug 8, 2025 | 57.62 | 57.81 | 57.59 | 57.75 | 57.75 | 0.47% | 55,600 |
| Aug 7, 2025 | 57.38 | 57.59 | 57.05 | 57.48 | 57.48 | 0.75% | 25,909 |
| Aug 6, 2025 | 57.48 | 57.48 | 57.05 | 57.05 | 57.05 | -0.44% | 22,335 |
| Aug 5, 2025 | 57.17 | 57.36 | 57.03 | 57.30 | 57.30 | 0.44% | 21,300 |
| Aug 4, 2025 | 56.73 | 57.13 | 56.73 | 57.05 | 57.05 | 0.74% | 32,339 |
| Aug 1, 2025 | 56.97 | 56.97 | 56.30 | 56.63 | 56.63 | -0.84% | 16,500 |
| Jul 31, 2025 | 57.33 | 57.69 | 56.99 | 57.11 | 57.11 | -0.76% | 16,000 |
| Jul 30, 2025 | 58.04 | 58.13 | 57.35 | 57.55 | 57.55 | -1.05% | 65,600 |
| Jul 29, 2025 | 58.29 | 58.29 | 58.04 | 58.16 | 58.16 | -0.24% | 17,100 |
| Jul 28, 2025 | 58.74 | 58.74 | 58.22 | 58.30 | 58.30 | -0.95% | 26,225 |
| Jul 25, 2025 | 58.76 | 58.89 | 58.42 | 58.86 | 58.86 | 0.34% | 13,100 |
| Jul 24, 2025 | 59.00 | 59.04 | 58.60 | 58.66 | 58.66 | -1.16% | 37,309 |
| Jul 23, 2025 | 59.02 | 59.44 | 59.02 | 59.35 | 59.35 | 0.87% | 19,500 |