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 )

0.2749 -0.0051 (-1.82%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 12, 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 (%)
Jan 31, 2024 0.3200 0.3320 0.3200 0.3260 114,525 -0.00(-0.91%)
Jan 30, 2024 0.3200 0.3290 0.3157 0.3290 78,835 +0.00(+0.00%)
Jan 29, 2024 0.3142 0.3390 0.3101 0.3290 390,379 +0.01(+3.79%)
Jan 26, 2024 0.3300 0.3350 0.3101 0.3170 208,878 +0.01(+2.26%)
Jan 25, 2024 0.3350 0.3590 0.3003 0.3100 952,264 -0.04(-11.12%)
Jan 24, 2024 0.3400 0.3513 0.3310 0.3488 221,978 +0.01(+2.59%)
Jan 23, 2024 0.3400 0.3699 0.3364 0.3400 223,707 -0.01(-1.73%)
Jan 22, 2024 0.3400 0.3739 0.3400 0.3460 333,918 +0.01(+2.85%)
Jan 19, 2024 0.3481 0.3498 0.3300 0.3364 100,713 -0.00(-0.18%)
Jan 18, 2024 0.3450 0.3450 0.3233 0.3370 294,931 -0.01(-2.29%)
Jan 17, 2024 0.3799 0.3799 0.3425 0.3449 234,901 -0.02(-4.99%)
Jan 16, 2024 0.3800 0.3890 0.3630 0.3630 270,327 -0.02(-3.97%)
Jan 12, 2024 0.3530 0.4195 0.3530 0.3780 309,834 +0.01(+1.56%)
Jan 11, 2024 0.3721 0.3899 0.3650 0.3722 186,207 -0.02(-4.32%)
Jan 10, 2024 0.3810 0.3900 0.3711 0.3890 48,337 -0.00(-0.23%)
Jan 09, 2024 0.3783 0.3899 0.3700 0.3899 185,224 -0.00(-0.03%)
Jan 08, 2024 0.3890 0.4300 0.3700 0.3900 428,168 -0.01(-3.23%)
Jan 05, 2024 0.3824 0.4030 0.3800 0.4030 94,693 +0.01(+1.51%)
Jan 04, 2024 0.4000 0.4099 0.3850 0.3970 157,570 -0.00(-1.02%)
Jan 03, 2024 0.4000 0.4250 0.3900 0.4011 791,198 -0.01(-3.12%)
Jan 02, 2024 0.4000 0.4199 0.4000 0.4140 267,458 +0.01(+3.37%)
Dec 29, 2023 0.4100 0.4270 0.4000 0.4005 242,539 -0.01(-2.48%)
Dec 28, 2023 0.4300 0.4250 0.4100 0.4107 209,738 -0.01(-1.84%)
Dec 27, 2023 0.4294 0.4500 0.4102 0.4184 213,458 -0.01(-2.92%)
Dec 26, 2023 0.4320 0.4400 0.4100 0.4310 134,196 +0.01(+2.62%)
Dec 22, 2023 0.4000 0.4242 0.4000 0.4200 97,896 +0.01(+2.44%)
Dec 21, 2023 0.4225 0.4499 0.3913 0.4100 454,985 -0.01(-3.10%)
Dec 20, 2023 0.4300 0.4300 0.4100 0.4231 164,188 -0.01(-3.18%)
Dec 19, 2023 0.4400 0.4501 0.4370 0.4370 211,551 +0.00(+0.23%)
Dec 18, 2023 0.4295 0.4600 0.4250 0.4360 221,048 +0.01(+1.40%)
Dec 15, 2023 0.4700 0.4700 0.4257 0.4300 329,874 +0.00(+1.01%)
Dec 14, 2023 0.4100 0.4500 0.3913 0.4257 528,609 +0.02(+4.59%)
Dec 13, 2023 0.4000 0.4250 0.3901 0.4070 239,356 +0.01(+3.01%)
Dec 12, 2023 0.3907 0.4065 0.3850 0.3951 137,852 +0.01(+1.31%)
Dec 11, 2023 0.4000 0.4132 0.3750 0.3900 270,123 -0.02(-4.13%)
Dec 08, 2023 0.4150 0.4480 0.4001 0.4068 181,871 -0.00(-0.97%)
Dec 07, 2023 0.4300 0.4399 0.4010 0.4108 303,858 -0.02(-5.58%)
Dec 06, 2023 0.4300 0.4898 0.4269 0.4351 94,163 +0.01(+2.35%)
Dec 05, 2023 0.4150 0.4500 0.4150 0.4251 226,798 +0.00(+1.17%)
Dec 04, 2023 0.4814 0.4999 0.4202 0.4202 313,397 -0.02(-4.22%)
Dec 01, 2023 0.4537 0.4977 0.4312 0.4387 471,227 -0.06(-12.26%)
Nov 30, 2023 0.5203 0.5559 0.5000 0.5000 105,503 -0.02(-4.31%)
Nov 29, 2023 0.5500 0.5780 0.5151 0.5225 109,173 -0.04(-7.52%)
Nov 28, 2023 0.5550 0.5700 0.5100 0.5650 185,156 +0.01(+2.62%)
Nov 27, 2023 0.5800 0.5950 0.5403 0.5506 127,614 -0.03(-5.07%)
Nov 24, 2023 0.5700 0.6086 0.5700 0.5800 59,890 +0.01(+1.75%)
Nov 22, 2023 0.5300 0.5900 0.5300 0.5700 112,073 +0.02(+4.59%)
Nov 21, 2023 0.5082 0.5730 0.5041 0.5450 479,334 +0.04(+7.92%)
Nov 20, 2023 0.4716 0.5100 0.4500 0.5050 215,711 +0.04(+9.47%)
Nov 17, 2023 0.5020 0.5020 0.4300 0.4613 375,038 -0.04(-7.37%)
Nov 16, 2023 0.5742 0.5742 0.4801 0.4980 262,158 -0.08(-13.27%)
Nov 15, 2023 0.6954 0.7251 0.4200 0.5742 1,586,209 -0.14(-19.89%)
Nov 14, 2023 0.6760 0.7500 0.6760 0.7168 156,320 +0.04(+5.57%)
Nov 13, 2023 0.7700 0.7700 0.6600 0.6790 118,930 +0.00(+0.59%)
Nov 10, 2023 0.7600 0.7600 0.6700 0.6750 40,898 -0.01(-1.33%)
Nov 09, 2023 0.7100 0.7200 0.6668 0.6841 74,750 -0.04(-6.16%)
Nov 08, 2023 0.7210 0.7670 0.7151 0.7290 78,659 -0.00(-0.41%)
Nov 07, 2023 0.7365 0.7700 0.7200 0.7320 113,294 -0.01(-1.08%)
Nov 06, 2023 0.7600 0.7700 0.7104 0.7400 39,471 +0.01(+1.38%)
Nov 03, 2023 0.6900 0.7696 0.6800 0.7299 74,756 +0.04(+5.29%)
Nov 02, 2023 0.6500 0.6998 0.6500 0.6932 62,824 +0.04(+6.65%)
Nov 01, 2023 0.6900 0.6990 0.6180 0.6500 141,219 -0.03(-4.41%)
Oct 31, 2023 0.6900 0.7000 0.6750 0.6800 54,157 -0.01(-1.36%)
Oct 30, 2023 0.6600 0.7050 0.6600 0.6894 102,368 +0.03(+4.45%)
Oct 27, 2023 0.7250 0.7250 0.6400 0.6600 114,452 +0.01(+0.87%)
Oct 26, 2023 0.6800 0.7100 0.6400 0.6543 80,497 -0.02(-3.60%)
Oct 25, 2023 0.7251 0.7460 0.6758 0.6787 64,624 -0.04(-5.20%)
Oct 24, 2023 0.7400 0.7460 0.7001 0.7159 44,696 -0.00(-0.57%)
Oct 23, 2023 0.7600 0.7600 0.7200 0.7200 74,136 -0.04(-5.26%)
Oct 20, 2023 0.7900 0.8099 0.7500 0.7600 19,214 +0.01(+1.33%)
Oct 19, 2023 0.7700 0.8000 0.7402 0.7500 128,886 -0.02(-2.62%)
Oct 18, 2023 0.7201 0.8094 0.7201 0.7702 144,143 +0.03(+4.11%)
Oct 17, 2023 0.7607 0.7607 0.7100 0.7398 164,997 -0.00(-0.03%)
Oct 16, 2023 0.7108 0.7699 0.7010 0.7400 122,600 +0.03(+4.08%)
Oct 13, 2023 0.7258 0.7700 0.7110 0.7110 37,610 -0.01(-1.04%)
Oct 12, 2023 0.7910 0.8085 0.7080 0.7185 187,630 -0.04(-5.46%)
Oct 11, 2023 0.8000 0.8000 0.7600 0.7600 49,526 -0.04(-4.58%)
Oct 10, 2023 0.7582 0.8099 0.7400 0.7965 130,635 +0.05(+6.20%)
Oct 09, 2023 0.7500 0.7650 0.7122 0.7500 64,033 +0.00(+0.13%)
Oct 06, 2023 0.6900 0.7490 0.6800 0.7490 215,737 +0.06(+8.71%)
Oct 05, 2023 0.5900 0.7000 0.5500 0.6890 304,701 +0.07(+11.91%)
Oct 04, 2023 0.5800 0.6290 0.5700 0.6157 130,785 +0.03(+4.37%)
Oct 03, 2023 0.6300 0.6331 0.5710 0.5899 367,841 -0.02(-3.86%)
Oct 02, 2023 0.7099 0.7507 0.6101 0.6136 399,375 -0.09(-12.22%)
Sep 29, 2023 0.7767 0.7767 0.6901 0.6990 106,189 -0.01(-0.87%)
Sep 28, 2023 0.7800 0.8000 0.7005 0.7051 298,283 -0.05(-7.22%)
Sep 27, 2023 0.7831 0.8400 0.7600 0.7600 447,535 -0.07(-8.88%)
Sep 26, 2023 1.000 1.070 0.7427 0.8341 1,367,542 -0.17(-16.59%)
Sep 25, 2023 1.040 1.030 1.000 1.000 300,527 -0.04(-3.85%)
Sep 22, 2023 1.070 1.083 1.010 1.040 400,111 -0.06(-5.45%)
Sep 21, 2023 1.050 1.100 1.050 1.100 136,399 +0.00(+0.00%)
Sep 20, 2023 1.080 1.120 1.060 1.100 184,712 +0.00(+0.00%)
Sep 19, 2023 1.090 1.100 1.060 1.100 129,994 -0.01(-0.90%)
Sep 18, 2023 1.100 1.120 1.060 1.110 275,041 +0.01(+0.91%)
Sep 15, 2023 1.020 1.100 1.010 1.100 332,833 +0.05(+4.76%)
Sep 14, 2023 1.010 1.050 0.9915 1.050 212,303 +0.03(+2.94%)
Sep 13, 2023 1.000 1.020 0.9900 1.020 102,761 +0.01(+0.99%)
Sep 12, 2023 1.000 1.030 1.000 1.010 80,700 +0.00(+0.00%)
Sep 11, 2023 1.000 1.030 1.010 114,788 +0.00(+0.00%)
Sep 06, 2023 1.010 0 +0.01(+1.00%)
Sep 05, 2023 1.030 1.059 1.000 1.000 202,865 -0.03(-2.91%)
Sep 01, 2023 1.030 1.060 1.030 1.030 187,123 -0.01(-0.96%)
Aug 31, 2023 1.030 1.050 1.020 1.040 124,435 +0.00(+0.00%)
Aug 30, 2023 1.010 1.050 1.010 1.040 69,869 +0.00(+0.00%)
Aug 29, 2023 1.000 1.040 0.9800 1.040 186,429 +0.02(+1.96%)
Aug 28, 2023 0.9900 1.030 0.9701 1.020 110,560 +0.03(+3.02%)
Aug 25, 2023 1.000 1.020 0.9651 0.9901 127,268 -0.02(-1.97%)
Aug 24, 2023 1.040 1.050 1.000 1.010 150,683 -0.03(-2.88%)
Aug 23, 2023 1.010 1.050 0.9800 1.040 157,851 +0.05(+4.56%)
Aug 22, 2023 1.030 1.040 0.9800 0.9946 258,944 -0.02(-1.52%)
Aug 21, 2023 1.100 1.100 1.010 1.010 182,380 -0.09(-8.18%)
Aug 18, 2023 1.000 1.100 1.000 1.100 319,574 +0.09(+8.91%)
Aug 17, 2023 1.050 1.080 1.000 1.010 153,176 -0.05(-4.72%)
Aug 16, 2023 1.090 1.100 1.050 1.060 224,327 -0.02(-1.85%)
Aug 15, 2023 1.050 1.100 1.018 1.080 480,206 +0.02(+1.89%)
Aug 14, 2023 1.150 1.200 1.050 1.060 307,607 -0.04(-3.64%)
Aug 11, 2023 1.100 1.110 0.9002 1.100 1,013,195 -0.01(-0.90%)
Aug 10, 2023 1.210 1.210 1.100 1.110 777,170 -0.07(-5.93%)
Aug 09, 2023 1.200 1.220 1.127 1.180 485,295 -0.01(-0.84%)
Aug 08, 2023 1.190 1.250 1.180 1.190 589,631 +0.01(+0.85%)
Aug 07, 2023 1.200 1.250 1.100 1.180 568,466 +0.00(+0.00%)
Aug 04, 2023 1.120 1.220 1.120 1.180 354,085 +0.08(+7.27%)
Aug 03, 2023 0.9800 1.110 0.9800 1.100 621,604 +0.12(+12.24%)
Aug 02, 2023 1.060 1.076 0.9600 0.9800 520,259 -0.09(-8.41%)
Aug 01, 2023 1.110 1.110 1.060 1.070 484,809 -0.03(-2.73%)
Jul 31, 2023 1.120 1.120 1.080 1.100 553,459 +0.06(+5.77%)
Jul 28, 2023 1.360 1.360 1.030 1.040 1,319,237 -0.21(-16.80%)
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.