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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	0.2800	0.2784	0.2612	0.2708	28,425	+0.00(+0.74%)
Apr 29, 2024	0.2735	0.2843	0.2550	0.2688	31,733	-0.00(-0.55%)
Apr 26, 2024	0.2703	0.2842	0.2703	0.2703	12,188	-0.00(-0.26%)
Apr 25, 2024	0.2772	0.2930	0.2500	0.2710	72,270	-0.01(-2.24%)
Apr 24, 2024	0.3000	0.3000	0.2701	0.2772	46,574	-0.00(-0.68%)
Apr 23, 2024	0.2820	0.2820	0.2700	0.2791	34,164	+0.00(+1.16%)
Apr 22, 2024	0.2825	0.2849	0.2720	0.2759	62,759	+0.00(+1.62%)
Apr 19, 2024	0.2690	0.2850	0.2600	0.2715	116,075	+0.01(+5.23%)
Apr 18, 2024	0.2340	0.2661	0.2300	0.2580	157,388	+0.03(+14.97%)
Apr 17, 2024	0.2500	0.2599	0.2244	0.2244	152,923	-0.02(-9.92%)
Apr 16, 2024	0.2400	0.2750	0.2400	0.2491	90,564	+0.01(+5.77%)
Apr 15, 2024	0.2840	0.2840	0.2301	0.2355	284,755	-0.04(-14.02%)
Apr 12, 2024	0.3000	0.3046	0.2720	0.2739	93,657	-0.02(-7.59%)
Apr 11, 2024	0.2900	0.3044	0.2805	0.2964	57,917	+0.02(+5.71%)
Apr 10, 2024	0.3070	0.3107	0.2500	0.2804	311,480	-0.03(-9.75%)
Apr 09, 2024	0.3192	0.3198	0.2985	0.3107	24,066	-0.00(-1.55%)
Apr 08, 2024	0.3200	0.3228	0.2951	0.3156	396,914	-0.01(-2.47%)
Apr 05, 2024	0.3302	0.3302	0.3101	0.3236	57,811	-0.00(-0.71%)
Apr 04, 2024	0.3289	0.3289	0.3151	0.3259	120,901	+0.01(+2.45%)
Apr 03, 2024	0.3160	0.3295	0.2950	0.3181	227,018	+0.01(+3.28%)
Apr 02, 2024	0.3167	0.3167	0.2881	0.3080	286,021	+0.00(+1.32%)
Apr 01, 2024	0.3139	0.3140	0.3000	0.3040	42,659	+0.01(+1.67%)
Mar 28, 2024	0.2996	0.3290	0.2900	0.2990	323,800	+0.00(+0.34%)
Mar 27, 2024	0.2909	0.3088	0.2804	0.2980	191,445	+0.01(+3.19%)
Mar 26, 2024	0.3100	0.3150	0.2800	0.2888	330,154	-0.03(-8.32%)
Mar 25, 2024	0.3037	0.3199	0.3000	0.3150	223,444	+0.01(+4.86%)
Mar 22, 2024	0.3299	0.3299	0.2901	0.3004	590,838	-0.04(-11.96%)
Mar 21, 2024	0.3802	0.3870	0.3310	0.3412	725,991	-0.06(-15.29%)
Mar 20, 2024	0.4211	0.4254	0.3750	0.4028	814,692	+0.02(+6.00%)
Mar 19, 2024	0.4270	0.4270	0.3680	0.3800	512,699	-0.04(-10.46%)
Mar 18, 2024	0.3900	0.4264	0.3700	0.4244	418,907	+0.04(+11.16%)
Mar 15, 2024	0.3900	0.3900	0.3650	0.3818	270,286	-0.01(-2.85%)
Mar 14, 2024	0.3960	0.4000	0.3800	0.3930	148,574	+0.01(+2.18%)
Mar 13, 2024	0.3800	0.4100	0.3702	0.3846	189,256	+0.01(+3.19%)
Mar 12, 2024	0.3699	0.3837	0.3640	0.3727	123,415	+0.01(+1.86%)
Mar 11, 2024	0.3600	0.3670	0.3552	0.3659	45,165	+0.00(+0.03%)
Mar 08, 2024	0.3659	0.3669	0.3503	0.3658	68,848	-0.00(-0.27%)
Mar 07, 2024	0.3386	0.3670	0.3386	0.3668	89,534	+0.02(+4.86%)
Mar 06, 2024	0.3389	0.3500	0.3350	0.3498	35,411	+0.00(+0.34%)
Mar 05, 2024	0.3490	0.3500	0.3311	0.3486	58,345	-0.00(-1.19%)
Mar 04, 2024	0.3350	0.3585	0.3313	0.3528	137,186	+0.01(+2.77%)
Mar 01, 2024	0.3452	0.3503	0.3380	0.3433	56,681	-0.01(-1.91%)
Feb 29, 2024	0.3533	0.3585	0.3341	0.3500	119,193	-0.00(-0.79%)
Feb 28, 2024	0.3443	0.3535	0.3373	0.3528	37,723	+0.00(+1.09%)
Feb 27, 2024	0.3500	0.3535	0.3275	0.3490	129,862	+0.01(+4.18%)
Feb 26, 2024	0.3400	0.3400	0.3260	0.3350	113,824	-0.01(-4.01%)
Feb 23, 2024	0.3600	0.3649	0.3360	0.3490	171,186	-0.02(-4.36%)
Feb 22, 2024	0.3700	0.3700	0.3500	0.3649	64,638	-0.01(-2.04%)
Feb 21, 2024	0.3800	0.3800	0.3500	0.3725	129,944	+0.01(+3.64%)
Feb 20, 2024	0.3555	0.3800	0.3500	0.3594	213,030	-0.02(-5.25%)
Feb 16, 2024	0.3760	0.3850	0.3500	0.3793	76,532	-0.00(-0.18%)
Feb 15, 2024	0.3700	0.3889	0.3600	0.3800	96,111	+0.02(+4.17%)
Feb 14, 2024	0.3590	0.3648	0.3400	0.3648	116,307	+0.01(+2.76%)
Feb 13, 2024	0.3400	0.3600	0.3400	0.3550	29,560	+0.01(+2.90%)
Feb 12, 2024	0.3400	0.3548	0.3400	0.3450	51,815	-0.01(-2.95%)
Feb 09, 2024	0.3698	0.3698	0.3300	0.3555	138,539	+0.00(+0.99%)
Feb 08, 2024	0.3400	0.3600	0.3400	0.3520	36,495	+0.01(+2.21%)
Feb 07, 2024	0.3500	0.3500	0.3410	0.3444	55,668	-0.00(-0.75%)
Feb 06, 2024	0.3580	0.3655	0.3401	0.3470	45,873	-0.02(-5.14%)
Feb 05, 2024	0.3792	0.3799	0.3500	0.3658	130,420	-0.00(-1.14%)
Feb 02, 2024	0.3533	0.3711	0.3500	0.3700	120,864	+0.03(+8.82%)

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.