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 (%)
May 31, 2024 0.2870 0.3000 0.2720 0.2920 166,038 +0.01(+4.29%)
May 30, 2024 0.2840 0.3090 0.2711 0.2800 134,120 -0.01(-4.14%)
May 29, 2024 0.3010 0.3150 0.2800 0.2921 109,867 -0.02(-7.85%)
May 28, 2024 0.3196 0.3198 0.2901 0.3170 93,901 +0.01(+1.99%)
May 24, 2024 0.3000 0.3199 0.2900 0.3108 91,155 +0.01(+3.60%)
May 23, 2024 0.2960 0.3099 0.2900 0.3000 71,733 +0.01(+1.73%)
May 22, 2024 0.2904 0.3000 0.2805 0.2949 76,727 +0.01(+5.32%)
May 21, 2024 0.2830 0.2929 0.2724 0.2800 109,336 -0.00(-1.16%)
May 20, 2024 0.2751 0.3000 0.2700 0.2833 129,613 -0.01(-2.61%)
May 17, 2024 0.2900 0.3155 0.2750 0.2909 143,133 +0.01(+1.96%)
May 16, 2024 0.2679 0.3099 0.2679 0.2853 260,820 -0.06(-16.63%)
May 15, 2024 0.3300 0.3469 0.3300 0.3422 201,312 +0.01(+2.95%)
May 14, 2024 0.3200 0.3380 0.3190 0.3324 242,600 +0.02(+5.19%)
May 13, 2024 0.3300 0.3499 0.3013 0.3160 373,120 +0.00(+1.58%)
May 10, 2024 0.3000 0.3286 0.2824 0.3111 174,864 +0.01(+4.05%)
May 09, 2024 0.2600 0.3283 0.2650 0.2990 684,578 +0.03(+12.83%)
May 08, 2024 0.2550 0.2798 0.2518 0.2650 115,474 +0.01(+3.92%)
May 07, 2024 0.2600 0.2784 0.2550 0.2550 48,581 -0.01(-1.92%)
May 06, 2024 0.2590 0.2700 0.2525 0.2600 72,191 +0.01(+1.96%)
May 03, 2024 0.2600 0.2725 0.2517 0.2550 44,801 -0.00(-0.20%)
May 02, 2024 0.2526 0.2701 0.2500 0.2555 37,300 +0.00(+0.08%)
May 01, 2024 0.2650 0.2650 0.2402 0.2553 104,689 -0.02(-5.72%)
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%)
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.