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 (%)
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%)
Aug 01, 2024 0.4610 0.5072 0.4610 0.4786 66,532 +0.01(+1.14%)
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%)
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.