Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 0.5055 0.5190 0.4491 0.4732 114,311 -0.02(-4.56%)
Jul 30, 2024 0.4996 0.5369 0.4900 0.4958 38,024 +0.01(+1.18%)
Jul 29, 2024 0.5500 0.5592 0.4400 0.4900 469,689 -0.06(-10.68%)
Jul 26, 2024 0.5600 0.5788 0.5364 0.5486 71,826 -0.01(-2.11%)
Jul 25, 2024 0.5560 0.5899 0.5500 0.5604 74,121 +0.00(+0.79%)
Jul 24, 2024 0.5760 0.5770 0.5448 0.5560 157,452 -0.02(-3.64%)
Jul 23, 2024 0.5384 0.6100 0.5155 0.5770 125,926 +0.05(+9.14%)
Jul 22, 2024 0.5100 0.5370 0.5000 0.5287 115,391 +0.01(+2.66%)
Jul 19, 2024 0.5053 0.5398 0.5000 0.5150 22,026 -0.01(-1.13%)
Jul 18, 2024 0.5780 0.5898 0.4915 0.5209 180,499 -0.05(-9.09%)
Jul 17, 2024 0.5869 0.5869 0.5460 0.5730 148,891 -0.01(-2.39%)
Jul 16, 2024 0.5800 0.6499 0.5250 0.5870 660,403 -0.02(-2.98%)
Jul 15, 2024 0.4500 0.6999 0.4301 0.6050 1,545,535 +0.16(+36.72%)
Jul 12, 2024 0.4410 0.4475 0.4200 0.4425 74,527 +0.02(+4.09%)
Jul 11, 2024 0.4140 0.4490 0.4140 0.4251 66,672 +0.01(+1.21%)
Jul 10, 2024 0.4233 0.4400 0.4005 0.4200 55,873 -0.00(-0.80%)
Jul 09, 2024 0.4280 0.4348 0.4100 0.4234 70,262 -0.01(-2.64%)
Jul 08, 2024 0.4205 0.4500 0.4018 0.4349 198,507 +0.01(+1.35%)
Jul 05, 2024 0.4400 0.4423 0.4122 0.4291 82,241 -0.02(-4.83%)
Jul 03, 2024 0.4305 0.4600 0.4305 0.4509 60,009 +0.02(+4.84%)
Jul 02, 2024 0.4040 0.4900 0.3713 0.4301 821,792 +0.04(+10.25%)
Jul 01, 2024 0.3817 0.4183 0.3627 0.3901 75,061 +0.01(+2.20%)
Jun 28, 2024 0.4000 0.4096 0.3817 0.3817 132,252 -0.03(-6.95%)
Jun 27, 2024 0.4620 0.4620 0.4050 0.4102 174,302 -0.05(-11.10%)
Jun 26, 2024 0.4574 0.4850 0.4501 0.4614 119,190 +0.01(+2.53%)
Jun 25, 2024 0.4300 0.4900 0.4297 0.4500 336,499 +0.02(+4.65%)
Jun 24, 2024 0.3900 0.4600 0.3900 0.4300 397,308 +0.02(+4.88%)
Jun 21, 2024 0.3400 0.4150 0.3310 0.4100 455,079 +0.07(+20.87%)
Jun 20, 2024 0.3200 0.3944 0.3200 0.3392 351,646 +0.02(+5.28%)
Jun 18, 2024 0.3046 0.3500 0.3001 0.3222 513,901 +0.01(+2.61%)
Jun 17, 2024 0.2698 0.3267 0.2698 0.3140 658,000 +0.04(+15.48%)
Jun 14, 2024 0.2700 0.4777 0.2626 0.2719 5,699,029 -0.00(-1.06%)
Jun 13, 2024 0.2656 0.2802 0.2650 0.2748 61,810 -0.00(-0.15%)
Jun 12, 2024 0.2800 0.2910 0.2614 0.2752 162,530 -0.01(-2.72%)
Jun 11, 2024 0.2770 0.2949 0.2770 0.2829 25,848 +0.01(+2.87%)
Jun 10, 2024 0.2950 0.3165 0.2716 0.2750 185,716 -0.02(-6.24%)
Jun 07, 2024 0.2700 0.3000 0.2460 0.2933 422,511 +0.01(+1.91%)
Jun 06, 2024 0.2910 0.2920 0.2801 0.2878 41,019 -0.00(-0.35%)
Jun 05, 2024 0.2754 0.2899 0.2750 0.2888 64,751 +0.00(+0.73%)
Jun 04, 2024 0.2747 0.2900 0.2640 0.2867 95,571 +0.01(+4.03%)
Jun 03, 2024 0.3040 0.3040 0.2460 0.2756 321,953 -0.02(-5.62%)
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%)
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.