UK markets closed

Sadot Group Inc. (SDOT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.2627+0.0077 (+3.02%)
As of 11:09AM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.25500.27980.25500.26270.262728,952
07 May 20240.26000.27800.25500.25500.255048,600
06 May 20240.25900.27000.25300.26000.260072,100
03 May 20240.26000.27200.25200.25500.255044,700
02 May 20240.25300.27000.25000.25600.256037,200
01 May 20240.26500.26500.24000.25500.2550104,800
30 Apr 20240.27800.27800.26100.27100.271028,300
29 Apr 20240.27400.28400.25500.26900.269031,700
26 Apr 20240.27000.28400.27000.27000.270012,200
25 Apr 20240.27700.29300.25000.27100.271073,500
24 Apr 20240.30000.30000.27000.27700.277046,600
23 Apr 20240.28200.28200.27000.27900.279034,200
22 Apr 20240.28200.28500.27200.27600.276062,800
19 Apr 20240.26900.28500.26000.27200.2720116,100
18 Apr 20240.23400.26600.23000.25800.2580157,400
17 Apr 20240.25000.26000.22400.22400.2240152,900
16 Apr 20240.24000.27500.24000.24900.249090,500
15 Apr 20240.28400.28400.23000.23600.2360284,800
12 Apr 20240.30000.30500.27200.27400.274093,700
11 Apr 20240.29000.30400.28100.29600.296057,900
10 Apr 20240.30700.31100.25000.28000.2800312,000
09 Apr 20240.31900.32000.29900.31100.311024,100
08 Apr 20240.32000.32300.29500.31600.3160396,900
05 Apr 20240.33000.33000.31000.32400.324057,800
04 Apr 20240.32900.32900.31500.32600.3260121,500
03 Apr 20240.31600.33000.29500.31800.3180227,000
02 Apr 20240.31700.31700.28800.30800.3080286,900
01 Apr 20240.31400.31400.30000.30400.304042,500
28 Mar 20240.30000.32900.29000.29900.2990323,800
27 Mar 20240.29100.30900.28000.29800.2980191,400
26 Mar 20240.31000.31500.28000.28900.2890330,200
25 Mar 20240.30400.32000.30000.31500.3150223,400
22 Mar 20240.32800.33000.29000.30000.3000588,600
21 Mar 20240.38000.38700.33100.34100.3410744,500
20 Mar 20240.42100.42500.37500.40300.4030821,800
19 Mar 20240.42700.42700.36800.38000.3800513,700
18 Mar 20240.39000.42600.37000.42400.4240420,000
15 Mar 20240.39000.39000.36500.38200.3820268,300
14 Mar 20240.39600.40000.38000.39300.3930148,600
13 Mar 20240.37700.41000.37000.38500.3850189,500
12 Mar 20240.37000.38400.36400.37300.3730123,400
11 Mar 20240.36000.36700.35500.36600.366045,000
08 Mar 20240.36600.36700.35000.36600.366068,600
07 Mar 20240.33900.36700.33900.36700.367089,500
06 Mar 20240.33900.35000.33500.35000.350035,400
05 Mar 20240.34900.35000.33100.34900.349058,300
04 Mar 20240.33500.35900.33100.35300.3530137,200
01 Mar 20240.34500.35000.33800.34300.343056,700
29 Feb 20240.35300.35900.33400.35000.3500119,200
28 Feb 20240.34400.35400.33700.35300.353038,400
27 Feb 20240.35000.35400.32800.34900.3490131,000
26 Feb 20240.34000.34000.32600.33500.3350113,800
23 Feb 20240.36000.36500.33600.34900.3490171,200
22 Feb 20240.37000.37000.35000.36500.365064,600
21 Feb 20240.38000.38000.35000.37300.3730129,900
20 Feb 20240.35600.38000.35000.35900.3590213,300
16 Feb 20240.37600.38500.35000.37900.379076,500
15 Feb 20240.36500.38900.36000.38000.380096,100
14 Feb 20240.35900.36500.34000.36500.3650116,800
13 Feb 20240.34000.36000.34000.35500.355029,600
12 Feb 20240.34000.35500.34000.34500.345051,800
09 Feb 20240.37000.37000.33000.35600.3560138,500
08 Feb 20240.34000.36000.34000.35200.352036,400
07 Feb 20240.35000.35000.34100.34400.344055,700
06 Feb 20240.35800.36600.34000.34700.347045,900
05 Feb 20240.37900.38000.35000.36600.3660130,400
02 Feb 20240.35300.37100.35000.37000.3700120,000
01 Feb 20240.33100.35500.33000.34000.3400118,100
31 Jan 20240.32000.33200.32000.32600.3260114,500
30 Jan 20240.32000.32900.31600.32900.329078,800
29 Jan 20240.31400.33900.31000.32900.3290390,400
26 Jan 20240.32900.33500.31000.31700.3170208,900
25 Jan 20240.33500.35900.30000.31000.3100953,400
24 Jan 20240.34000.35100.33100.34900.3490222,000
23 Jan 20240.34300.37000.33600.34000.3400223,700
22 Jan 20240.34000.37400.34000.34600.3460335,500
19 Jan 20240.34800.35000.33000.33600.3360100,700
18 Jan 20240.34500.34500.32300.33700.3370294,900
17 Jan 20240.38000.38000.34300.34500.3450238,900
16 Jan 20240.38000.38900.36300.36300.3630270,300
12 Jan 20240.35300.42000.35300.37800.3780309,800
11 Jan 20240.37200.39000.36500.37200.3720186,200
10 Jan 20240.38100.39000.37100.38900.389048,300
09 Jan 20240.37800.39000.37000.39000.3900185,200
08 Jan 20240.38900.43000.37000.39000.3900429,000
05 Jan 20240.38200.40300.38000.40300.403094,700
04 Jan 20240.40000.41000.38500.39700.3970157,600
03 Jan 20240.40000.42500.39000.40100.4010791,200
02 Jan 20240.40000.42000.40000.41400.4140268,500
29 Dec 20230.41000.42700.40000.40100.4010241,200
28 Dec 20230.42500.42500.41000.41100.4110209,700
27 Dec 20230.42900.45000.41000.41800.4180214,600
26 Dec 20230.43200.44000.41000.43100.4310134,200
22 Dec 20230.40000.42400.40000.42000.420097,900
21 Dec 20230.42300.45000.39100.41000.4100455,300
20 Dec 20230.43000.43000.41000.42300.4230164,200
19 Dec 20230.44000.45000.43700.43700.4370211,600
18 Dec 20230.43000.46000.42500.43600.4360221,000
15 Dec 20230.47000.47000.42600.43000.4300327,700
14 Dec 20230.41000.45000.39100.42600.4260528,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...