Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.9355 +0.0097 (+1.05%)
Streaming Delayed Price Updated: 2:44 PM EDT, Aug 27, 2025 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 (%)
Aug 26, 2025 0.9300 0.9400 0.9025 0.9258 100,061 -0.01(-1.51%)
Aug 25, 2025 0.9300 0.9500 0.9100 0.9400 74,275 +0.02(+2.16%)
Aug 22, 2025 0.8800 0.9350 0.8800 0.9201 89,531 +0.03(+3.38%)
Aug 21, 2025 0.8700 0.9291 0.8500 0.8900 110,362 +0.02(+2.20%)
Aug 20, 2025 0.9100 0.9100 0.8700 0.8708 93,486 -0.04(-4.52%)
Aug 19, 2025 0.9600 0.9600 0.9075 0.9120 118,493 -0.04(-4.51%)
Aug 18, 2025 0.9000 0.9600 0.8970 0.9551 171,808 +0.04(+4.38%)
Aug 15, 2025 0.9100 0.9359 0.8817 0.9150 212,751 -0.02(-1.61%)
Aug 14, 2025 0.9400 0.9449 0.8938 0.9300 141,512 -0.01(-1.58%)
Aug 13, 2025 0.8900 0.9800 0.8710 0.9449 244,326 +0.06(+7.37%)
Aug 12, 2025 0.8996 0.9240 0.8500 0.8800 172,418 -0.00(-0.03%)
Aug 11, 2025 0.9450 0.9450 0.8600 0.8803 190,203 -0.04(-4.64%)
Aug 08, 2025 0.9503 0.9503 0.9100 0.9231 132,690 +0.02(+2.00%)
Aug 07, 2025 0.9400 0.9500 0.8800 0.9050 286,292 -0.01(-0.55%)
Aug 06, 2025 0.8800 0.9500 0.8601 0.9100 330,221 +0.06(+7.25%)
Aug 05, 2025 0.8546 0.8700 0.8400 0.8485 111,040 +0.00(+0.13%)
Aug 04, 2025 0.8600 0.8740 0.8400 0.8474 148,667 -0.02(-2.23%)
Aug 01, 2025 0.9053 0.9053 0.8500 0.8667 196,363 -0.02(-2.35%)
Jul 31, 2025 0.9100 0.9401 0.8691 0.8876 234,320 -0.04(-4.55%)
Jul 30, 2025 0.9600 0.9940 0.9100 0.9299 399,215 -0.04(-4.42%)
Jul 29, 2025 0.9500 1.025 0.9500 0.9729 398,085 +0.02(+2.40%)
Jul 28, 2025 1.070 1.070 0.9448 0.9501 869,805 -0.13(-12.03%)
Jul 25, 2025 1.150 1.150 1.050 1.080 1,188,654 -0.02(-1.82%)
Jul 24, 2025 1.090 1.150 1.040 1.100 5,548,266 -0.46(-29.49%)
Jul 23, 2025 1.880 2.300 1.500 1.560 2,333,627 -0.23(-12.85%)
Jul 22, 2025 1.590 1.850 1.589 1.790 424,612 +0.27(+17.76%)
Jul 21, 2025 1.430 1.520 1.430 1.520 110,416 +0.11(+7.80%)
Jul 18, 2025 1.400 1.420 1.390 1.410 41,393 +0.03(+2.17%)
Jul 17, 2025 1.340 1.420 1.300 1.380 92,158 +0.09(+6.98%)
Jul 16, 2025 1.300 1.320 1.280 1.290 55,668 +0.00(+0.02%)
Jul 15, 2025 1.300 1.320 1.285 1.290 66,888 -0.00(-0.02%)
Jul 14, 2025 1.280 1.360 1.280 1.290 52,741 +0.01(+0.78%)
Jul 11, 2025 1.310 1.330 1.251 1.280 139,122 -0.04(-3.03%)
Jul 10, 2025 1.370 1.380 1.320 1.320 37,265 -0.05(-3.65%)
Jul 09, 2025 1.350 1.390 1.345 1.370 64,413 +0.03(+2.24%)
Jul 08, 2025 1.290 1.360 1.290 1.340 59,224 +0.04(+3.08%)
Jul 07, 2025 1.450 1.450 1.280 1.300 154,060 -0.09(-6.47%)
Jul 03, 2025 1.410 1.420 1.360 1.390 32,121 +0.02(+1.46%)
Jul 02, 2025 1.420 1.440 1.340 1.370 121,362 -0.04(-2.84%)
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 1,734,571 -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 40,409 -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%)
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.