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 )

0.2941 +0.0291 (+10.98%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 9, 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 (%)
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.