Sadot Group Inc. - Common Stock (SDOT)

6.7500
+3.4700 (105.79%)
NASDAQ· Last Trade: Jun 4th, 12:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/26/20260.150.160.140.141,455,0552.89
5/22/20260.160.170.150.162,713,8973.20
5/21/20260.180.180.170.18643,0573.62
5/20/20260.180.180.160.181,104,5613.55
5/19/20260.190.190.180.181,449,2703.66
5/18/20260.190.190.180.192,859,9023.89
5/15/20260.190.190.180.19906,2403.87
5/14/20260.210.210.190.201,951,5293.99
5/13/20260.250.250.200.222,597,4284.30
5/12/20260.260.270.250.271,476,0465.30
5/11/20260.300.300.260.282,621,8955.69
5/08/20260.330.350.300.333,610,5376.68
5/07/20260.290.350.260.346,306,0856.78
5/06/20260.410.410.300.4117,294,7848.14
5/05/20260.570.640.460.49519,366,7099.90
5/04/20260.350.350.240.2630,633,8465.18
5/01/20260.720.720.450.4711,210,2869.40
4/30/20261.281.320.910.97795,10619.50
4/29/20261.331.391.301.3211,40626.50
4/28/20261.461.601.331.3315,52226.60
4/27/20261.521.601.461.4612,46529.20
4/24/20261.611.611.481.529,68530.40
4/23/20261.681.701.551.6216,05032.40
4/22/20261.731.791.631.7020,59234.00
4/21/20261.511.701.511.6453,12432.80
4/20/20261.491.611.471.5311,46430.60
4/17/20261.551.591.501.576,07131.40
4/16/20261.561.661.481.4826,17629.60
4/15/20261.601.651.561.5610,59431.20
4/14/20261.641.761.641.6518,27233.00
4/13/20261.711.741.661.665,98033.20
4/10/20261.701.701.701.702,26034.00
4/09/20261.681.721.631.654,93133.00
4/08/20261.571.701.571.6121,40132.20
4/07/20261.621.621.501.574,82631.40
4/06/20261.671.671.571.614,56632.17
4/02/20261.521.591.501.558,08631.00
4/01/20261.311.561.311.5015,61930.00
3/31/20261.551.591.511.544,82330.80
3/30/20261.621.621.521.5510,31731.00
3/27/20261.671.761.551.5510,31931.00
3/26/20261.691.791.641.649,30932.80
3/25/20261.591.761.551.6114,79032.20
3/24/20261.741.881.641.6418,61732.80
3/23/20261.801.901.701.7015,00434.00
3/20/20261.692.001.691.7857,50835.60
3/19/20262.042.041.851.859,10137.00
3/18/20261.972.001.911.9615,04439.20
3/17/20262.052.111.892.0212,77440.40
3/16/20262.092.152.022.0210,29640.40
3/13/20262.152.221.732.0645,63741.20
3/12/20261.812.321.542.14264,73842.80
3/11/20261.942.111.811.89124,95137.80
3/10/20262.112.301.971.9716,32439.40
3/09/20261.902.041.902.024,51540.40
3/06/20262.112.121.951.9619,80839.20
3/05/20262.222.252.102.1514,71743.00
3/04/20262.072.242.072.178,48843.40