Skip to main content

Sadot Group Inc. - Common Stock (NQ: SDOT )

2.760 +0.160 (+6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.3200 0.3320 0.3200 0.3260 114,525 -0.00(-0.91%)
Jan 30, 2024 0.3200 0.3290 0.3157 0.3290 78,835 +0.00(+0.00%)
Jan 29, 2024 0.3142 0.3390 0.3101 0.3290 390,379 +0.01(+3.79%)
Jan 26, 2024 0.3300 0.3350 0.3101 0.3170 208,878 +0.01(+2.26%)
Jan 25, 2024 0.3350 0.3590 0.3003 0.3100 952,264 -0.04(-11.12%)
Jan 24, 2024 0.3400 0.3513 0.3310 0.3488 221,978 +0.01(+2.59%)
Jan 23, 2024 0.3400 0.3699 0.3364 0.3400 223,707 -0.01(-1.73%)
Jan 22, 2024 0.3400 0.3739 0.3400 0.3460 333,918 +0.01(+2.85%)
Jan 19, 2024 0.3481 0.3498 0.3300 0.3364 100,713 -0.00(-0.18%)
Jan 18, 2024 0.3450 0.3450 0.3233 0.3370 294,931 -0.01(-2.29%)
Jan 17, 2024 0.3799 0.3799 0.3425 0.3449 234,901 -0.02(-4.99%)
Jan 16, 2024 0.3800 0.3890 0.3630 0.3630 270,327 -0.02(-3.97%)
Jan 12, 2024 0.3530 0.4195 0.3530 0.3780 309,834 +0.01(+1.56%)
Jan 11, 2024 0.3721 0.3899 0.3650 0.3722 186,207 -0.02(-4.32%)
Jan 10, 2024 0.3810 0.3900 0.3711 0.3890 48,337 -0.00(-0.23%)
Jan 09, 2024 0.3783 0.3899 0.3700 0.3899 185,224 -0.00(-0.03%)
Jan 08, 2024 0.3890 0.4300 0.3700 0.3900 428,168 -0.01(-3.23%)
Jan 05, 2024 0.3824 0.4030 0.3800 0.4030 94,693 +0.01(+1.51%)
Jan 04, 2024 0.4000 0.4099 0.3850 0.3970 157,570 -0.00(-1.02%)
Jan 03, 2024 0.4000 0.4250 0.3900 0.4011 791,198 -0.01(-3.12%)
Jan 02, 2024 0.4000 0.4199 0.4000 0.4140 267,458 +0.01(+3.37%)
Dec 29, 2023 0.4100 0.4270 0.4000 0.4005 242,539 -0.01(-2.48%)
Dec 28, 2023 0.4300 0.4250 0.4100 0.4107 209,738 -0.01(-1.84%)
Dec 27, 2023 0.4294 0.4500 0.4102 0.4184 213,458 -0.01(-2.92%)
Dec 26, 2023 0.4320 0.4400 0.4100 0.4310 134,196 +0.01(+2.62%)
Dec 22, 2023 0.4000 0.4242 0.4000 0.4200 97,896 +0.01(+2.44%)
Dec 21, 2023 0.4225 0.4499 0.3913 0.4100 454,985 -0.01(-3.10%)
Dec 20, 2023 0.4300 0.4300 0.4100 0.4231 164,188 -0.01(-3.18%)
Dec 19, 2023 0.4400 0.4501 0.4370 0.4370 211,551 +0.00(+0.23%)
Dec 18, 2023 0.4295 0.4600 0.4250 0.4360 221,048 +0.01(+1.40%)
Dec 15, 2023 0.4700 0.4700 0.4257 0.4300 329,874 +0.00(+1.01%)
Dec 14, 2023 0.4100 0.4500 0.3913 0.4257 528,609 +0.02(+4.59%)
Dec 13, 2023 0.4000 0.4250 0.3901 0.4070 239,356 +0.01(+3.01%)
Dec 12, 2023 0.3907 0.4065 0.3850 0.3951 137,852 +0.01(+1.31%)
Dec 11, 2023 0.4000 0.4132 0.3750 0.3900 270,123 -0.02(-4.13%)
Dec 08, 2023 0.4150 0.4480 0.4001 0.4068 181,871 -0.00(-0.97%)
Dec 07, 2023 0.4300 0.4399 0.4010 0.4108 303,858 -0.02(-5.58%)
Dec 06, 2023 0.4300 0.4898 0.4269 0.4351 94,163 +0.01(+2.35%)
Dec 05, 2023 0.4150 0.4500 0.4150 0.4251 226,798 +0.00(+1.17%)
Dec 04, 2023 0.4814 0.4999 0.4202 0.4202 313,397 -0.02(-4.22%)
Dec 01, 2023 0.4537 0.4977 0.4312 0.4387 471,227 -0.06(-12.26%)
Nov 30, 2023 0.5203 0.5559 0.5000 0.5000 105,503 -0.02(-4.31%)
Nov 29, 2023 0.5500 0.5780 0.5151 0.5225 109,173 -0.04(-7.52%)
Nov 28, 2023 0.5550 0.5700 0.5100 0.5650 185,156 +0.01(+2.62%)
Nov 27, 2023 0.5800 0.5950 0.5403 0.5506 127,614 -0.03(-5.07%)
Nov 24, 2023 0.5700 0.6086 0.5700 0.5800 59,890 +0.01(+1.75%)
Nov 22, 2023 0.5300 0.5900 0.5300 0.5700 112,073 +0.02(+4.59%)
Nov 21, 2023 0.5082 0.5730 0.5041 0.5450 479,334 +0.04(+7.92%)
Nov 20, 2023 0.4716 0.5100 0.4500 0.5050 215,711 +0.04(+9.47%)
Nov 17, 2023 0.5020 0.5020 0.4300 0.4613 375,038 -0.04(-7.37%)
Nov 16, 2023 0.5742 0.5742 0.4801 0.4980 262,158 -0.08(-13.27%)
Nov 15, 2023 0.6954 0.7251 0.4200 0.5742 1,586,209 -0.14(-19.89%)
Nov 14, 2023 0.6760 0.7500 0.6760 0.7168 156,320 +0.04(+5.57%)
Nov 13, 2023 0.7700 0.7700 0.6600 0.6790 118,930 +0.00(+0.59%)
Nov 10, 2023 0.7600 0.7600 0.6700 0.6750 40,898 -0.01(-1.33%)
Nov 09, 2023 0.7100 0.7200 0.6668 0.6841 74,750 -0.04(-6.16%)
Nov 08, 2023 0.7210 0.7670 0.7151 0.7290 78,659 -0.00(-0.41%)
Nov 07, 2023 0.7365 0.7700 0.7200 0.7320 113,294 -0.01(-1.08%)
Nov 06, 2023 0.7600 0.7700 0.7104 0.7400 39,471 +0.01(+1.38%)
Nov 03, 2023 0.6900 0.7696 0.6800 0.7299 74,756 +0.04(+5.29%)
Nov 02, 2023 0.6500 0.6998 0.6500 0.6932 62,824 +0.04(+6.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.