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 )

0.2909 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.