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 )

3.360 -0.170 (-4.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.460 3.580 3.250 3.360 36,004 -0.17(-4.82%)
Nov 21, 2024 3.810 3.810 3.400 3.530 36,251 -0.17(-4.59%)
Nov 20, 2024 3.250 4.100 3.250 3.700 233,899 +0.68(+22.52%)
Nov 19, 2024 3.030 3.206 2.960 3.020 39,304 +0.04(+1.34%)
Nov 18, 2024 3.280 3.350 2.830 2.980 62,657 -0.38(-11.31%)
Nov 15, 2024 3.490 3.510 3.200 3.360 21,292 -0.13(-3.72%)
Nov 14, 2024 3.490 3.678 3.490 3.490 13,233 -0.07(-1.97%)
Nov 13, 2024 3.900 3.900 3.130 3.560 88,971 -0.23(-6.07%)
Nov 12, 2024 3.680 3.861 3.660 3.790 41,491 -0.02(-0.52%)
Nov 11, 2024 3.940 4.195 3.695 3.810 43,090 +0.07(+1.87%)
Nov 08, 2024 3.280 3.810 3.160 3.740 100,875 +0.71(+23.43%)
Nov 07, 2024 2.950 3.102 2.880 3.030 32,506 +0.17(+5.94%)
Nov 06, 2024 2.934 2.986 2.750 2.860 25,322 +0.07(+2.51%)
Nov 05, 2024 2.830 2.890 2.720 2.790 35,155 -0.03(-1.06%)
Nov 04, 2024 2.730 3.070 2.648 2.820 120,401 +0.22(+8.45%)
Nov 01, 2024 2.800 3.149 2.575 2.600 66,693 -0.16(-5.79%)
Oct 31, 2024 2.570 3.150 2.570 2.760 131,047 +0.16(+6.15%)
Oct 30, 2024 2.710 2.838 2.600 2.600 16,214 -0.15(-5.45%)
Oct 29, 2024 2.550 2.890 2.530 2.750 59,059 +0.23(+9.13%)
Oct 28, 2024 2.830 2.830 2.440 2.520 112,414 -0.32(-11.27%)
Oct 25, 2024 3.030 3.377 2.810 2.840 117,795 -0.67(-19.09%)
Oct 24, 2024 3.470 3.650 3.265 3.510 45,270 -0.13(-3.57%)
Oct 23, 2024 3.770 4.000 3.360 3.640 157,822 -0.11(-2.93%)
Oct 22, 2024 3.250 3.750 3.220 3.750 43,577 +0.42(+12.61%)
Oct 21, 2024 3.200 3.400 3.050 3.330 90,650 +0.17(+5.38%)
Oct 18, 2024 3.000 3.300 2.710 3.160 131,826 +0.09(+2.93%)
Oct 17, 2024 3.060 3.121 2.545 3.070 164,990 +0.07(+2.33%)
Oct 16, 2024 3.306 3.473 2.712 3.000 110,796 -0.31(-9.26%)
Oct 15, 2024 3.500 3.500 3.301 3.306 15,812 +0.01(+0.18%)
Oct 14, 2024 3.312 3.488 3.290 3.300 18,310 -0.01(-0.36%)
Oct 11, 2024 3.170 3.400 3.110 3.312 14,691 +0.14(+4.48%)
Oct 10, 2024 3.155 3.305 3.095 3.170 5,750 +0.02(+0.48%)
Oct 09, 2024 3.300 3.280 3.140 3.155 6,623 -0.12(-3.81%)
Oct 08, 2024 3.531 3.700 3.180 3.280 28,792 -0.36(-9.89%)
Oct 07, 2024 3.450 3.900 3.420 3.640 16,283 +0.19(+5.51%)
Oct 04, 2024 3.480 3.685 3.312 3.450 28,070 +0.04(+1.17%)
Oct 03, 2024 3.678 3.695 3.400 3.410 8,256 -0.27(-7.29%)
Oct 02, 2024 3.864 3.900 3.500 3.678 11,994 -0.00(-0.05%)
Oct 01, 2024 4.114 4.200 3.500 3.680 18,495 -0.56(-13.21%)
Sep 30, 2024 4.280 4.350 3.929 4.240 16,826 -0.04(-0.93%)
Sep 27, 2024 4.250 4.299 3.971 4.280 5,911 +0.20(+4.90%)
Sep 26, 2024 3.800 4.227 3.780 4.080 20,640 +0.30(+7.94%)
Sep 25, 2024 3.670 3.800 3.444 3.780 8,831 +0.18(+5.09%)
Sep 24, 2024 3.601 3.680 3.444 3.597 4,243 +0.05(+1.52%)
Sep 23, 2024 3.400 3.621 3.390 3.543 13,144 +0.16(+4.82%)
Sep 20, 2024 3.362 3.400 3.250 3.380 35,182 +0.08(+2.42%)
Sep 19, 2024 3.300 3.400 3.111 3.300 31,597 +0.03(+1.01%)
Sep 18, 2024 3.500 3.589 3.267 3.267 13,031 -0.18(-5.30%)
Sep 17, 2024 3.719 3.720 3.443 3.450 11,881 -0.17(-4.80%)
Sep 16, 2024 3.800 3.800 3.511 3.624 11,750 -0.27(-7.05%)
Sep 13, 2024 3.600 3.900 3.450 3.899 11,054 +0.15(+4.11%)
Sep 12, 2024 3.622 3.900 3.422 3.745 13,654 +0.10(+2.63%)
Sep 11, 2024 3.600 3.650 3.400 3.649 13,705 +0.09(+2.47%)
Sep 10, 2024 3.705 3.750 3.330 3.561 10,048 -0.13(-3.50%)
Sep 09, 2024 3.400 3.699 3.400 3.690 5,057 +0.21(+6.03%)
Sep 06, 2024 3.400 3.671 3.331 3.480 6,893 +0.12(+3.57%)
Sep 05, 2024 3.636 3.636 3.360 3.360 9,496 -0.28(-7.59%)
Sep 04, 2024 3.401 3.653 3.230 3.636 8,153 +0.28(+8.41%)
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.