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 (%)
Oct 31, 2024 2.570 3.150 2.570 2.760 131,047 +0.16(+6.15%)
Oct 30, 2024 2.710 2.838 2.600 2.600 16,214 -0.15(-5.45%)
Oct 29, 2024 2.550 2.890 2.530 2.750 59,059 +0.23(+9.13%)
Oct 28, 2024 2.830 2.830 2.440 2.520 112,414 -0.32(-11.27%)
Oct 25, 2024 3.030 3.377 2.810 2.840 117,795 -0.67(-19.09%)
Oct 24, 2024 3.470 3.650 3.265 3.510 45,270 -0.13(-3.57%)
Oct 23, 2024 3.770 4.000 3.360 3.640 157,816 -0.11(-2.93%)
Oct 22, 2024 3.250 3.750 3.220 3.750 43,577 +0.42(+12.61%)
Oct 21, 2024 3.200 3.400 3.050 3.330 90,650 +0.17(+5.38%)
Oct 18, 2024 3.000 3.300 2.710 3.160 131,826 +2.85(+929.32%)
Oct 17, 2024 0.3060 0.3121 0.2545 0.3070 1,649,908 +0.01(+2.33%)
Oct 16, 2024 0.3306 0.3473 0.2712 0.3000 1,107,969 -0.03(-9.26%)
Oct 15, 2024 0.3500 0.3500 0.3301 0.3306 158,125 +0.00(+0.18%)
Oct 14, 2024 0.3312 0.3488 0.3290 0.3300 183,100 -0.00(-0.36%)
Oct 11, 2024 0.3170 0.3400 0.3110 0.3312 146,917 +0.01(+4.48%)
Oct 10, 2024 0.3155 0.3305 0.3095 0.3170 57,506 +0.00(+0.48%)
Oct 09, 2024 0.3300 0.3280 0.3140 0.3155 66,237 -0.01(-3.81%)
Oct 08, 2024 0.3531 0.3700 0.3180 0.3280 287,927 -0.04(-9.89%)
Oct 07, 2024 0.3450 0.3900 0.3420 0.3640 162,839 +0.02(+5.51%)
Oct 04, 2024 0.3480 0.3685 0.3312 0.3450 279,254 +0.00(+1.17%)
Oct 03, 2024 0.3678 0.3695 0.3400 0.3410 82,565 -0.03(-7.29%)
Oct 02, 2024 0.3864 0.3900 0.3500 0.3678 119,940 -0.00(-0.05%)
Oct 01, 2024 0.4114 0.4200 0.3500 0.3680 184,959 -0.06(-13.21%)
Sep 30, 2024 0.4280 0.4350 0.3929 0.4240 168,268 -0.00(-0.93%)
Sep 27, 2024 0.4250 0.4299 0.3971 0.4280 59,116 +0.02(+4.90%)
Sep 26, 2024 0.3800 0.4227 0.3780 0.4080 206,408 +0.03(+7.94%)
Sep 25, 2024 0.3670 0.3800 0.3444 0.3780 88,314 +0.02(+5.09%)
Sep 24, 2024 0.3601 0.3680 0.3444 0.3597 42,430 +0.01(+1.52%)
Sep 23, 2024 0.3400 0.3621 0.3390 0.3543 131,448 +0.02(+4.82%)
Sep 20, 2024 0.3362 0.3400 0.3250 0.3380 351,824 +0.01(+2.42%)
Sep 19, 2024 0.3300 0.3400 0.3111 0.3300 315,973 +0.00(+1.01%)
Sep 18, 2024 0.3500 0.3589 0.3267 0.3267 130,318 -0.02(-5.30%)
Sep 17, 2024 0.3719 0.3720 0.3443 0.3450 118,811 -0.02(-4.80%)
Sep 16, 2024 0.3800 0.3800 0.3511 0.3624 114,986 -0.03(-7.05%)
Sep 13, 2024 0.3600 0.3900 0.3450 0.3899 110,549 +0.02(+4.11%)
Sep 12, 2024 0.3622 0.3900 0.3422 0.3745 136,542 +0.01(+2.63%)
Sep 11, 2024 0.3600 0.3650 0.3400 0.3649 137,053 +0.01(+2.47%)
Sep 10, 2024 0.3705 0.3750 0.3330 0.3561 100,489 -0.01(-3.50%)
Sep 09, 2024 0.3400 0.3699 0.3400 0.3690 50,579 +0.02(+6.03%)
Sep 06, 2024 0.3400 0.3671 0.3331 0.3480 68,934 +0.01(+3.57%)
Sep 05, 2024 0.3636 0.3636 0.3360 0.3360 94,965 -0.03(-7.59%)
Sep 04, 2024 0.3401 0.3653 0.3230 0.3636 81,535 +0.03(+8.41%)
Sep 03, 2024 0.3900 0.3900 0.3111 0.3354 699,346 -0.05(-13.24%)
Aug 30, 2024 0.4000 0.4100 0.3760 0.3866 222,618 -0.02(-4.73%)
Aug 29, 2024 0.4300 0.4284 0.3927 0.4058 250,372 -0.01(-1.50%)
Aug 28, 2024 0.4485 0.4649 0.4100 0.4120 186,195 -0.04(-7.87%)
Aug 27, 2024 0.4291 0.4600 0.4270 0.4472 167,800 +0.00(+1.08%)
Aug 26, 2024 0.4615 0.4803 0.4290 0.4424 122,543 -0.02(-4.22%)
Aug 23, 2024 0.4554 0.4762 0.4222 0.4619 186,987 +0.00(+0.87%)
Aug 22, 2024 0.4810 0.5037 0.4412 0.4579 135,112 -0.03(-6.55%)
Aug 21, 2024 0.4790 0.4900 0.4400 0.4900 137,462 +0.01(+2.94%)
Aug 20, 2024 0.5000 0.5230 0.4700 0.4760 123,388 -0.02(-4.46%)
Aug 19, 2024 0.4800 0.5280 0.4700 0.4982 454,930 +0.03(+5.98%)
Aug 16, 2024 0.4900 0.4900 0.4400 0.4701 98,022 -0.01(-1.94%)
Aug 15, 2024 0.4900 0.5500 0.4163 0.4794 628,596 -0.02(-4.12%)
Aug 14, 2024 0.5200 0.5400 0.4716 0.5000 836,220 +0.04(+9.89%)
Aug 13, 2024 0.4500 0.4899 0.4450 0.4550 966,080 +0.00(+1.09%)
Aug 12, 2024 0.4700 0.4999 0.4244 0.4501 304,931 +0.01(+1.95%)
Aug 09, 2024 0.4200 0.4700 0.4000 0.4415 63,388 +0.03(+7.63%)
Aug 08, 2024 0.4100 0.4263 0.3951 0.4102 37,342 +0.00(+0.05%)
Aug 07, 2024 0.4308 0.4468 0.4050 0.4100 107,493 -0.02(-4.61%)
Aug 06, 2024 0.4400 0.4409 0.4200 0.4298 29,574 +0.01(+1.37%)
Aug 05, 2024 0.4480 0.4500 0.3703 0.4240 206,399 -0.02(-3.85%)
Aug 02, 2024 0.4700 0.4720 0.4350 0.4410 83,689 -0.04(-7.86%)
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.