Sadot Group Inc. - Common Stock (SDOT)

35.09
-0.76 (-2.12%)
NASDAQ· Last Trade: Jun 30th, 9:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202637.5253.0032.0135.095,190,20535.09
6/29/202620.6744.7017.5835.8511,047,96135.85
6/26/202611.5022.759.8121.4545,344,16921.45
6/25/20267.337.706.186.18219,4976.18
6/24/20269.8010.015.957.25408,5977.25
6/23/20268.3913.308.3710.10712,71910.10
6/22/202614.5415.524.829.25896,8609.25
6/18/202616.1716.9514.0416.18235,50016.18
6/17/202611.0020.6011.0017.183,028,83417.18
6/16/202623.0123.868.678.67898,8058.67
6/15/202622.2526.9320.0023.471,020,94323.47
6/12/202624.8327.8916.2016.21359,97316.21
6/11/202626.7539.8620.5124.58873,35024.58
6/10/202614.3136.5014.1928.113,477,52328.11
6/09/202618.1320.9011.3013.50622,33213.50
6/08/202614.3023.8914.3020.534,567,05820.53
6/05/202611.3116.558.7512.143,808,86412.14
6/04/20266.3014.625.8811.379,276,90011.37
6/03/20266.089.465.456.7552,322,8826.75
6/02/20263.003.302.813.28190,8553.28
6/01/20262.823.432.783.101,985,4063.10
5/29/20263.223.302.702.73308,5342.73
5/28/20262.803.412.633.19617,5313.19
5/27/20263.253.482.842.87202,5012.87
5/26/20260.150.160.140.141,455,0550.14
5/22/20260.160.170.150.162,713,8970.16
5/21/20260.180.180.170.18643,0570.18
5/20/20260.180.180.160.181,104,5610.18
5/19/20260.190.190.180.181,449,2700.18
5/18/20260.190.190.180.192,859,9020.19
5/15/20260.190.190.180.19906,2400.19
5/14/20260.210.210.190.201,951,5290.20
5/13/20260.250.250.200.222,597,4280.22
5/12/20260.260.270.250.271,476,0460.27
5/11/20260.300.300.260.282,621,8950.28
5/08/20260.330.350.300.333,610,5370.33
5/07/20260.290.350.260.346,306,0850.34
5/06/20260.410.410.300.4117,294,7840.41
5/05/20260.570.640.460.49519,366,7090.49
5/04/20260.350.350.240.2630,633,8460.26
5/01/20260.720.720.450.4711,210,2860.47
4/30/20261.281.320.910.97795,1060.97
4/29/20261.331.391.301.3211,4061.32
4/28/20261.461.601.331.3315,5221.33
4/27/20261.521.601.461.4612,4651.46
4/24/20261.611.611.481.529,6851.52
4/23/20261.681.701.551.6216,0501.62
4/22/20261.731.791.631.7020,5921.70
4/21/20261.511.701.511.6453,1241.64
4/20/20261.491.611.471.5311,4641.53
4/17/20261.551.591.501.576,0711.57
4/16/20261.561.661.481.4826,1761.48
4/15/20261.601.651.561.5610,5941.56
4/14/20261.641.761.641.6518,2721.65
4/13/20261.711.741.661.665,9801.66
4/10/20261.701.701.701.702,2601.70
4/09/20261.681.721.631.654,9311.65
4/08/20261.571.701.571.6121,4011.61
4/07/20261.621.621.501.574,8261.57
4/06/20261.671.671.571.614,5661.61
4/02/20261.521.591.501.558,0861.55
4/01/20261.311.561.311.5015,6191.50