Skip to main content

Sadot Group Inc. - Common Stock (NQ:SDOT)

1.390 +0.010 (+0.72%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 1.410 1.420 1.360 1.390 32,121 +0.01(+0.72%)
Jul 02, 2025 1.420 1.440 1.340 1.380 121,362 -0.03(-2.13%)
Jul 01, 2025 1.320 1.518 1.290 1.410 378,060 +0.09(+6.82%)
Jun 30, 2025 1.410 1.410 1.290 1.320 168,618 -0.07(-5.04%)
Jun 27, 2025 1.490 1.510 1.370 1.390 244,853 -0.14(-9.15%)
Jun 26, 2025 1.490 1.580 1.470 1.530 137,617 +0.04(+2.68%)
Jun 25, 2025 1.510 1.520 1.415 1.490 194,619 -0.01(-0.67%)
Jun 24, 2025 1.420 1.520 1.395 1.500 179,762 +0.06(+4.17%)
Jun 23, 2025 1.380 1.485 1.330 1.440 236,404 +0.07(+5.11%)
Jun 20, 2025 1.530 1.535 1.370 1.370 387,180 -0.16(-10.46%)
Jun 18, 2025 1.800 1.830 1.450 1.530 924,045 -0.31(-16.85%)
Jun 17, 2025 1.930 2.060 1.732 1.840 778,453 -0.09(-4.66%)
Jun 16, 2025 1.720 2.060 1.600 1.930 1,327,081 +0.21(+12.21%)
Jun 13, 2025 1.410 1.790 1.410 1.720 3,227,444 +0.31(+21.99%)
Jun 12, 2025 1.480 1.620 1.360 1.410 1,734,370 -0.06(-4.08%)
Jun 11, 2025 1.210 1.470 1.170 1.470 935,874 +0.31(+26.72%)
Jun 10, 2025 1.230 1.230 1.150 1.160 165,044 -0.01(-0.85%)
Jun 09, 2025 1.210 1.241 1.170 1.170 105,126 -0.02(-1.68%)
Jun 06, 2025 1.190 1.216 1.177 1.190 33,814 +0.01(+0.86%)
Jun 05, 2025 1.210 1.250 1.170 1.180 40,509 -0.02(-1.68%)
Jun 04, 2025 1.210 1.225 1.160 1.200 86,391 +0.00(+0.00%)
Jun 03, 2025 1.170 1.230 1.170 1.200 66,867 +0.03(+2.56%)
Jun 02, 2025 1.130 1.261 1.120 1.170 90,248 +0.04(+3.54%)
May 30, 2025 1.140 1.180 1.130 1.130 51,372 -0.05(-4.24%)
May 29, 2025 1.210 1.250 1.180 1.180 50,114 -0.04(-3.28%)
May 28, 2025 1.280 1.300 1.210 1.220 107,756 -0.01(-0.81%)
May 27, 2025 1.240 1.280 1.210 1.230 41,688 -0.01(-0.81%)
May 23, 2025 1.260 1.280 1.150 1.240 89,185 +0.04(+3.66%)
May 22, 2025 1.200 1.220 1.120 1.196 41,847 -0.00(-0.32%)
May 21, 2025 1.240 1.300 1.180 1.200 49,416 -0.04(-3.23%)
May 20, 2025 1.270 1.290 1.240 1.240 38,484 -0.01(-0.80%)
May 19, 2025 1.350 1.410 1.220 1.250 186,201 -0.04(-3.10%)
May 16, 2025 1.280 1.315 1.230 1.290 79,415 +0.01(+0.78%)
May 15, 2025 1.310 1.460 1.230 1.280 166,325 +0.00(+0.00%)
May 14, 2025 1.410 1.410 1.200 1.280 113,585 -0.05(-3.76%)
May 13, 2025 1.460 1.463 1.329 1.330 57,443 -0.15(-10.14%)
May 12, 2025 1.380 1.499 1.380 1.480 90,354 +0.11(+8.03%)
May 09, 2025 1.400 1.400 1.330 1.370 40,127 +0.06(+4.91%)
May 08, 2025 1.320 1.340 1.260 1.306 19,211 -0.01(-0.71%)
May 07, 2025 1.430 1.475 1.290 1.315 27,562 -0.08(-6.05%)
May 06, 2025 1.450 1.460 1.386 1.400 45,346 -0.06(-4.11%)
May 05, 2025 1.550 1.550 1.460 1.460 71,859 -0.11(-7.01%)
May 02, 2025 1.600 1.650 1.530 1.570 35,061 +0.00(+0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.