ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

6.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 24, 2025 5.970 6.600 5.970 6.430 59,291 +0.33(+5.50%)
Oct 23, 2025 5.780 6.250 5.770 6.095 43,115 +0.21(+3.48%)
Oct 22, 2025 5.800 6.680 5.800 5.890 132,931 -0.24(-3.92%)
Oct 21, 2025 5.760 6.390 5.760 6.130 120,392 +0.27(+4.61%)
Oct 20, 2025 5.770 6.070 5.600 5.860 116,750 -0.17(-2.82%)
Oct 17, 2025 5.840 6.250 5.550 6.030 425,381 -1.16(-16.13%)
Oct 16, 2025 6.700 7.298 6.270 7.190 550,357 -0.53(-6.87%)
Oct 15, 2025 11.00 13.02 7.080 7.720 20,306,044 +2.53(+48.75%)
Oct 14, 2025 5.200 5.420 5.150 5.190 4,726,908 +0.03(+0.54%)
Oct 13, 2025 5.490 5.490 5.000 5.162 38,029 -0.15(-2.79%)
Oct 10, 2025 5.490 5.530 5.260 5.310 50,414 -0.19(-3.45%)
Oct 09, 2025 5.560 5.697 5.350 5.500 71,175 +0.01(+0.18%)
Oct 08, 2025 5.760 5.892 5.310 5.490 104,003 -0.13(-2.31%)
Oct 07, 2025 6.040 6.040 5.620 5.620 58,924 -0.36(-6.02%)
Oct 06, 2025 6.160 6.160 5.838 5.980 35,611 -0.18(-2.92%)
Oct 03, 2025 6.030 6.220 6.000 6.160 29,024 +0.14(+2.33%)
Oct 02, 2025 5.670 6.040 5.510 6.020 41,942 +0.44(+7.89%)
Oct 01, 2025 5.560 5.940 5.500 5.580 25,909 +0.02(+0.36%)
Sep 30, 2025 5.830 5.900 5.440 5.560 53,472 -0.27(-4.63%)
Sep 29, 2025 5.330 6.320 5.270 5.830 126,277 +0.58(+11.05%)
Sep 26, 2025 5.450 5.787 5.250 5.250 68,895 -0.30(-5.41%)
Sep 25, 2025 5.980 6.035 5.280 5.550 127,800 -0.47(-7.81%)
Sep 24, 2025 6.800 6.800 5.860 6.020 108,522 -0.99(-14.12%)
Sep 23, 2025 7.040 7.120 6.910 7.010 49,289 -0.02(-0.28%)
Sep 22, 2025 7.590 7.600 6.910 7.030 38,850 -0.64(-8.34%)
Sep 19, 2025 7.800 7.850 7.650 7.670 27,386 -0.11(-1.41%)
Sep 18, 2025 7.580 7.899 7.490 7.780 19,889 +0.18(+2.37%)
Sep 17, 2025 7.900 8.000 7.520 7.600 52,649 -0.22(-2.81%)
Sep 16, 2025 7.850 7.905 7.450 7.820 49,432 -0.43(-5.21%)
Sep 15, 2025 7.000 8.250 7.000 8.250 73,239 +0.97(+13.39%)
Sep 12, 2025 7.990 8.000 7.200 7.276 56,761 -0.65(-8.25%)
Sep 11, 2025 7.500 8.882 7.446 7.930 92,802 -1.68(-17.51%)
Sep 10, 2025 10.50 10.50 9.612 9.613 39,581 -1.19(-10.99%)
Sep 09, 2025 9.100 11.00 9.070 10.80 117,831 +1.70(+18.69%)
Sep 08, 2025 9.200 9.300 9.050 9.099 4,809 +0.05(+0.54%)
Sep 05, 2025 9.100 9.114 8.900 9.050 5,374 -0.06(-0.67%)
Sep 04, 2025 9.374 9.374 9.000 9.111 42,327 -0.10(-1.14%)
Sep 03, 2025 9.400 9.400 8.900 9.216 7,605 +0.02(+0.24%)
Sep 02, 2025 9.200 9.399 8.968 9.194 7,108 -0.03(-0.34%)
Aug 29, 2025 9.200 9.362 8.800 9.225 7,535 -0.07(-0.77%)
Aug 28, 2025 9.200 9.400 9.100 9.297 8,692 -0.12(-1.25%)
Aug 27, 2025 9.300 9.500 9.200 9.415 14,148 +0.16(+1.70%)
Aug 26, 2025 9.300 9.400 9.025 9.258 10,006 -0.14(-1.51%)
Aug 25, 2025 9.300 9.500 9.100 9.400 7,427 +0.20(+2.16%)
Aug 22, 2025 8.800 9.350 8.800 9.201 8,953 +0.30(+3.38%)
Aug 21, 2025 8.700 9.291 8.500 8.900 11,036 +0.19(+2.20%)
Aug 20, 2025 9.100 9.100 8.700 8.708 9,348 -0.41(-4.52%)
Aug 19, 2025 9.600 9.600 9.075 9.120 11,849 -0.43(-4.51%)
Aug 18, 2025 9.000 9.600 8.970 9.551 17,180 +0.40(+4.38%)
Aug 15, 2025 9.100 9.359 8.817 9.150 21,275 -0.15(-1.61%)
Aug 14, 2025 9.400 9.449 8.938 9.300 14,151 -0.15(-1.58%)
Aug 13, 2025 8.900 9.800 8.710 9.449 24,432 +0.65(+7.37%)
Aug 12, 2025 8.996 9.240 8.500 8.800 17,241 -0.00(-0.03%)
Aug 11, 2025 9.450 9.450 8.600 8.803 19,020 -0.43(-4.64%)
Aug 08, 2025 9.503 9.503 9.100 9.231 13,269 +0.18(+2.00%)
Aug 07, 2025 9.400 9.500 8.800 9.050 28,629 -0.05(-0.55%)
Aug 06, 2025 8.800 9.500 8.601 9.100 33,022 +0.62(+7.25%)
Aug 05, 2025 8.546 8.700 8.400 8.485 11,104 +0.01(+0.13%)
Aug 04, 2025 8.600 8.740 8.400 8.474 14,866 -0.19(-2.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.