Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2949 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 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 (%)
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%)
Feb 01, 2024 0.3308 0.3546 0.3300 0.3400 118,064 +0.01(+4.29%)
Jan 31, 2024 0.3200 0.3320 0.3200 0.3260 114,525 -0.00(-0.91%)
Jan 30, 2024 0.3200 0.3290 0.3157 0.3290 78,835 +0.00(+0.00%)
Jan 29, 2024 0.3142 0.3390 0.3101 0.3290 390,379 +0.01(+3.79%)
Jan 26, 2024 0.3300 0.3350 0.3101 0.3170 208,878 +0.01(+2.26%)
Jan 25, 2024 0.3350 0.3590 0.3003 0.3100 952,264 -0.04(-11.12%)
Jan 24, 2024 0.3400 0.3513 0.3310 0.3488 221,978 +0.01(+2.59%)
Jan 23, 2024 0.3400 0.3699 0.3364 0.3400 223,707 -0.01(-1.73%)
Jan 22, 2024 0.3400 0.3739 0.3400 0.3460 333,918 +0.01(+2.85%)
Jan 19, 2024 0.3481 0.3498 0.3300 0.3364 100,713 -0.00(-0.18%)
Jan 18, 2024 0.3450 0.3450 0.3233 0.3370 294,931 -0.01(-2.29%)
Jan 17, 2024 0.3799 0.3799 0.3425 0.3449 234,901 -0.02(-4.99%)
Jan 16, 2024 0.3800 0.3890 0.3630 0.3630 270,327 -0.02(-3.97%)
Jan 12, 2024 0.3530 0.4195 0.3530 0.3780 309,834 +0.01(+1.56%)
Jan 11, 2024 0.3721 0.3899 0.3650 0.3722 186,207 -0.02(-4.32%)
Jan 10, 2024 0.3810 0.3900 0.3711 0.3890 48,337 -0.00(-0.23%)
Jan 09, 2024 0.3783 0.3899 0.3700 0.3899 185,224 -0.00(-0.03%)
Jan 08, 2024 0.3890 0.4300 0.3700 0.3900 428,168 -0.01(-3.23%)
Jan 05, 2024 0.3824 0.4030 0.3800 0.4030 94,693 +0.01(+1.51%)
Jan 04, 2024 0.4000 0.4099 0.3850 0.3970 157,570 -0.00(-1.02%)
Jan 03, 2024 0.4000 0.4250 0.3900 0.4011 791,198 -0.01(-3.12%)
Jan 02, 2024 0.4000 0.4199 0.4000 0.4140 267,458 +0.01(+3.37%)
Dec 29, 2023 0.4100 0.4270 0.4000 0.4005 242,539 -0.01(-2.48%)
Dec 28, 2023 0.4300 0.4250 0.4100 0.4107 209,738 -0.01(-1.84%)
Dec 27, 2023 0.4294 0.4500 0.4102 0.4184 213,458 -0.01(-2.92%)
Dec 26, 2023 0.4320 0.4400 0.4100 0.4310 134,196 +0.01(+2.62%)
Dec 22, 2023 0.4000 0.4242 0.4000 0.4200 97,896 +0.01(+2.44%)
Dec 21, 2023 0.4225 0.4499 0.3913 0.4100 454,985 -0.01(-3.10%)
Dec 20, 2023 0.4300 0.4300 0.4100 0.4231 164,188 -0.01(-3.18%)
Dec 19, 2023 0.4400 0.4501 0.4370 0.4370 211,551 +0.00(+0.23%)
Dec 18, 2023 0.4295 0.4600 0.4250 0.4360 221,048 +0.01(+1.40%)
Dec 15, 2023 0.4700 0.4700 0.4257 0.4300 329,874 +0.00(+1.01%)
Dec 14, 2023 0.4100 0.4500 0.3913 0.4257 528,609 +0.02(+4.59%)
Dec 13, 2023 0.4000 0.4250 0.3901 0.4070 239,356 +0.01(+3.01%)
Dec 12, 2023 0.3907 0.4065 0.3850 0.3951 137,852 +0.01(+1.31%)
Dec 11, 2023 0.4000 0.4132 0.3750 0.3900 270,123 -0.02(-4.13%)
Dec 08, 2023 0.4150 0.4480 0.4001 0.4068 181,871 -0.00(-0.97%)
Dec 07, 2023 0.4300 0.4399 0.4010 0.4108 303,858 -0.02(-5.58%)
Dec 06, 2023 0.4300 0.4898 0.4269 0.4351 94,163 +0.01(+2.35%)
Dec 05, 2023 0.4150 0.4500 0.4150 0.4251 226,798 +0.00(+1.17%)
Dec 04, 2023 0.4814 0.4999 0.4202 0.4202 313,397 -0.02(-4.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.