Sadot Group Inc. - Common Stock (SDOT)

8.9800
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 13th, 7:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sadot Group Inc. - Common Stock (SDOT)

DateOpenHighLowCloseVolumeAdjusted Close
10/12/20269.139.298.928.9825,7038.98
10/09/202610.1410.199.009.0855,6499.08
10/08/20269.9010.119.809.8937,0449.89
10/07/202610.5111.009.829.9156,3329.91
10/06/202611.1411.1410.6010.7018,74110.70
10/05/202610.5711.1610.2011.0848,35611.08
10/02/202611.3211.3610.7010.7170,10910.71
10/01/202611.8812.2711.0611.76504,68311.76
9/30/202610.2111.3510.2110.9082,35910.90
9/29/202610.5110.6610.1910.3245,21610.32
9/28/202611.0211.0210.5310.5341,54510.53
9/25/202611.1511.3110.9611.0134,56011.01
9/24/202611.1811.4710.9611.2335,05811.23
9/23/202611.4511.7210.9711.0956,92611.09
9/22/202611.2212.0011.2211.7872,88511.78
9/21/202611.1611.3010.9811.2668,34111.26
9/18/202611.9512.7911.1811.24402,82211.24
9/17/202612.1212.8512.0212.1771,09412.17
9/16/202611.7912.6511.7012.44112,50012.44
9/15/202611.9512.2011.2111.6949,46111.69
9/14/202612.1712.4511.8812.0340,89212.03
9/11/202612.4012.9512.1112.3965,95912.39
9/10/202612.7413.0712.4112.6275,89912.62
9/09/202612.9413.2912.8012.9078,72512.90
9/08/202612.7014.3012.7012.94220,10612.94
9/04/202613.0613.4012.5012.77126,87012.77
9/03/202613.0513.6312.8013.48108,23813.48
9/02/202613.2714.0012.9013.22122,14913.22
9/01/202613.5214.3213.1813.30180,63513.30
8/31/202615.1616.1914.0114.24352,49214.24
8/28/202615.3516.7014.5114.51288,06614.51
8/27/202616.0016.9615.3016.21434,28616.21
8/26/202620.0221.1816.5316.991,961,36916.99
8/25/202619.4019.9414.2016.352,097,00516.35
8/24/202621.5231.6021.2623.1630,230,02023.16
8/21/20268.2413.188.2013.1819,614,66013.18
8/20/20268.918.918.208.4488,9488.44
8/19/20269.689.998.508.72155,9388.72
8/18/20269.9611.759.6110.15150,69610.15
8/17/202612.0012.389.9010.57317,68910.57
8/14/202610.9811.8010.6811.7479,77811.74
8/13/202611.3112.0010.8011.0171,19811.01
8/12/202612.0212.2411.5411.6284,09011.62
8/11/202612.0012.4811.8612.2746,75812.27
8/10/202611.8413.8311.8012.51138,67512.51
8/07/202612.3112.4711.4112.0986,97712.09
8/06/202613.1013.3612.3912.7063,76412.70
8/05/202612.9913.6812.9913.3796,15813.37
8/04/202613.0415.4713.0413.60215,67513.60
8/03/202612.8313.5512.5013.51152,11313.51
7/31/202614.0014.5812.6213.25261,00113.25
7/30/202613.3014.0612.9914.04221,93114.04
7/29/202614.9915.1913.2514.27369,72214.27
7/28/202615.7516.4814.4614.96636,17214.96
7/27/202618.5119.9416.5216.84447,93516.84
7/24/202617.1018.9717.1017.52173,92217.52
7/23/202618.7621.8418.5019.11281,47219.11
7/22/202619.5122.5019.0020.28469,22120.28
7/21/202624.8024.8020.0921.861,104,68121.86
7/20/202632.3835.5023.2326.146,659,34126.14
7/17/202621.9430.9719.4025.3023,995,75825.30
7/16/202613.5018.6813.2114.25694,01714.25
7/15/202615.9917.1714.7515.25275,00715.25
7/14/202618.1421.4715.5016.39543,54616.39
7/13/202619.7720.7617.0118.02518,30518.02