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 (%)
Apr 30, 2024 0.2800 0.2784 0.2612 0.2708 28,425 +0.00(+0.74%)
Apr 29, 2024 0.2735 0.2843 0.2550 0.2688 31,733 -0.00(-0.55%)
Apr 26, 2024 0.2703 0.2842 0.2703 0.2703 12,188 -0.00(-0.26%)
Apr 25, 2024 0.2772 0.2930 0.2500 0.2710 72,270 -0.01(-2.24%)
Apr 24, 2024 0.3000 0.3000 0.2701 0.2772 46,574 -0.00(-0.68%)
Apr 23, 2024 0.2820 0.2820 0.2700 0.2791 34,164 +0.00(+1.16%)
Apr 22, 2024 0.2825 0.2849 0.2720 0.2759 62,759 +0.00(+1.62%)
Apr 19, 2024 0.2690 0.2850 0.2600 0.2715 116,075 +0.01(+5.23%)
Apr 18, 2024 0.2340 0.2661 0.2300 0.2580 157,388 +0.03(+14.97%)
Apr 17, 2024 0.2500 0.2599 0.2244 0.2244 152,923 -0.02(-9.92%)
Apr 16, 2024 0.2400 0.2750 0.2400 0.2491 90,564 +0.01(+5.77%)
Apr 15, 2024 0.2840 0.2840 0.2301 0.2355 284,755 -0.04(-14.02%)
Apr 12, 2024 0.3000 0.3046 0.2720 0.2739 93,657 -0.02(-7.59%)
Apr 11, 2024 0.2900 0.3044 0.2805 0.2964 57,917 +0.02(+5.71%)
Apr 10, 2024 0.3070 0.3107 0.2500 0.2804 311,480 -0.03(-9.75%)
Apr 09, 2024 0.3192 0.3198 0.2985 0.3107 24,066 -0.00(-1.55%)
Apr 08, 2024 0.3200 0.3228 0.2951 0.3156 396,914 -0.01(-2.47%)
Apr 05, 2024 0.3302 0.3302 0.3101 0.3236 57,811 -0.00(-0.71%)
Apr 04, 2024 0.3289 0.3289 0.3151 0.3259 120,901 +0.01(+2.45%)
Apr 03, 2024 0.3160 0.3295 0.2950 0.3181 227,018 +0.01(+3.28%)
Apr 02, 2024 0.3167 0.3167 0.2881 0.3080 286,021 +0.00(+1.32%)
Apr 01, 2024 0.3139 0.3140 0.3000 0.3040 42,659 +0.01(+1.67%)
Mar 28, 2024 0.2996 0.3290 0.2900 0.2990 323,800 +0.00(+0.34%)
Mar 27, 2024 0.2909 0.3088 0.2804 0.2980 191,445 +0.01(+3.19%)
Mar 26, 2024 0.3100 0.3150 0.2800 0.2888 330,154 -0.03(-8.32%)
Mar 25, 2024 0.3037 0.3199 0.3000 0.3150 223,444 +0.01(+4.86%)
Mar 22, 2024 0.3299 0.3299 0.2901 0.3004 590,838 -0.04(-11.96%)
Mar 21, 2024 0.3802 0.3870 0.3310 0.3412 725,991 -0.06(-15.29%)
Mar 20, 2024 0.4211 0.4254 0.3750 0.4028 814,692 +0.02(+6.00%)
Mar 19, 2024 0.4270 0.4270 0.3680 0.3800 512,699 -0.04(-10.46%)
Mar 18, 2024 0.3900 0.4264 0.3700 0.4244 418,907 +0.04(+11.16%)
Mar 15, 2024 0.3900 0.3900 0.3650 0.3818 270,286 -0.01(-2.85%)
Mar 14, 2024 0.3960 0.4000 0.3800 0.3930 148,574 +0.01(+2.18%)
Mar 13, 2024 0.3800 0.4100 0.3702 0.3846 189,256 +0.01(+3.19%)
Mar 12, 2024 0.3699 0.3837 0.3640 0.3727 123,415 +0.01(+1.86%)
Mar 11, 2024 0.3600 0.3670 0.3552 0.3659 45,165 +0.00(+0.03%)
Mar 08, 2024 0.3659 0.3669 0.3503 0.3658 68,848 -0.00(-0.27%)
Mar 07, 2024 0.3386 0.3670 0.3386 0.3668 89,534 +0.02(+4.86%)
Mar 06, 2024 0.3389 0.3500 0.3350 0.3498 35,411 +0.00(+0.34%)
Mar 05, 2024 0.3490 0.3500 0.3311 0.3486 58,345 -0.00(-1.19%)
Mar 04, 2024 0.3350 0.3585 0.3313 0.3528 137,186 +0.01(+2.77%)
Mar 01, 2024 0.3452 0.3503 0.3380 0.3433 56,681 -0.01(-1.91%)
Feb 29, 2024 0.3533 0.3585 0.3341 0.3500 119,193 -0.00(-0.79%)
Feb 28, 2024 0.3443 0.3535 0.3373 0.3528 37,723 +0.00(+1.09%)
Feb 27, 2024 0.3500 0.3535 0.3275 0.3490 129,862 +0.01(+4.18%)
Feb 26, 2024 0.3400 0.3400 0.3260 0.3350 113,824 -0.01(-4.01%)
Feb 23, 2024 0.3600 0.3649 0.3360 0.3490 171,186 -0.02(-4.36%)
Feb 22, 2024 0.3700 0.3700 0.3500 0.3649 64,638 -0.01(-2.04%)
Feb 21, 2024 0.3800 0.3800 0.3500 0.3725 129,944 +0.01(+3.64%)
Feb 20, 2024 0.3555 0.3800 0.3500 0.3594 213,030 -0.02(-5.25%)
Feb 16, 2024 0.3760 0.3850 0.3500 0.3793 76,532 -0.00(-0.18%)
Feb 15, 2024 0.3700 0.3889 0.3600 0.3800 96,111 +0.02(+4.17%)
Feb 14, 2024 0.3590 0.3648 0.3400 0.3648 116,307 +0.01(+2.76%)
Feb 13, 2024 0.3400 0.3600 0.3400 0.3550 29,560 +0.01(+2.90%)
Feb 12, 2024 0.3400 0.3548 0.3400 0.3450 51,815 -0.01(-2.95%)
Feb 09, 2024 0.3698 0.3698 0.3300 0.3555 138,539 +0.00(+0.99%)
Feb 08, 2024 0.3400 0.3600 0.3400 0.3520 36,495 +0.01(+2.21%)
Feb 07, 2024 0.3500 0.3500 0.3410 0.3444 55,668 -0.00(-0.75%)
Feb 06, 2024 0.3580 0.3655 0.3401 0.3470 45,873 -0.02(-5.14%)
Feb 05, 2024 0.3792 0.3799 0.3500 0.3658 130,420 -0.00(-1.14%)
Feb 02, 2024 0.3533 0.3711 0.3500 0.3700 120,864 +0.03(+8.82%)
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.