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)

2.160 -0.030 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 2.090 2.235 2.070 2.160 7,073 -0.03(-1.37%)
Feb 26, 2026 2.117 2.275 2.080 2.190 20,234 +0.17(+8.42%)
Feb 25, 2026 2.246 2.246 2.020 2.020 23,777 -0.25(-11.01%)
Feb 24, 2026 2.270 2.330 2.220 2.270 20,362 +0.02(+0.89%)
Feb 23, 2026 2.220 2.320 2.220 2.250 11,684 -0.07(-3.02%)
Feb 20, 2026 2.540 2.540 2.315 2.320 10,986 -0.23(-9.13%)
Feb 19, 2026 2.400 2.699 2.400 2.553 3,895 +0.07(+2.94%)
Feb 18, 2026 2.440 2.520 2.370 2.480 12,719 +0.03(+1.22%)
Feb 17, 2026 2.610 2.660 2.440 2.450 8,825 -0.15(-5.77%)
Feb 13, 2026 2.590 2.860 2.545 2.600 8,374 -0.03(-1.14%)
Feb 12, 2026 2.590 2.744 2.540 2.630 12,731 -0.06(-2.23%)
Feb 11, 2026 2.740 2.740 2.600 2.690 15,013 -0.12(-4.44%)
Feb 10, 2026 2.860 2.983 2.780 2.815 9,025 -0.06(-2.26%)
Feb 09, 2026 3.010 3.010 2.770 2.880 13,125 +0.08(+2.86%)
Feb 06, 2026 2.770 2.896 2.675 2.800 47,697 +0.00(+0.00%)
Feb 05, 2026 2.870 2.870 2.778 2.800 10,604 -0.11(-3.78%)
Feb 04, 2026 2.980 3.071 2.780 2.910 28,450 -0.04(-1.36%)
Feb 03, 2026 3.120 3.175 2.940 2.950 8,936 -0.15(-4.84%)
Feb 02, 2026 3.150 3.171 3.050 3.100 15,704 -0.03(-1.12%)
Jan 30, 2026 3.130 3.260 3.060 3.135 44,657 -0.06(-1.72%)
Jan 29, 2026 3.450 3.450 3.170 3.190 19,863 -0.24(-7.00%)
Jan 28, 2026 3.450 3.530 3.251 3.430 28,842 -0.04(-1.15%)
Jan 27, 2026 3.000 3.500 2.830 3.470 71,900 +0.47(+15.67%)
Jan 26, 2026 2.990 3.020 2.835 3.000 21,120 -0.06(-1.96%)
Jan 23, 2026 3.170 3.170 2.935 3.060 35,455 -0.10(-3.16%)
Jan 22, 2026 3.270 3.270 3.090 3.160 60,378 -0.10(-3.07%)
Jan 21, 2026 3.390 3.390 3.040 3.260 82,769 -0.12(-3.51%)
Jan 20, 2026 3.340 3.410 3.040 3.378 129,472 -0.06(-1.79%)
Jan 16, 2026 2.750 3.498 2.740 3.440 113,453 +0.61(+21.55%)
Jan 15, 2026 3.210 3.210 2.551 2.830 161,279 -0.40(-12.38%)
Jan 14, 2026 3.370 3.410 3.150 3.230 134,861 -0.19(-5.56%)
Jan 13, 2026 3.250 4.174 3.150 3.420 456,208 -0.29(-7.82%)
Jan 12, 2026 2.640 4.660 2.580 3.710 6,381,354 +1.17(+46.06%)
Jan 09, 2026 2.390 2.550 2.250 2.540 191,765 +0.13(+5.39%)
Jan 08, 2026 2.070 2.730 2.070 2.410 445,483 +0.29(+13.68%)
Jan 07, 2026 2.000 2.180 1.910 2.120 173,615 +0.04(+1.92%)
Jan 06, 2026 1.740 2.190 1.740 2.080 364,090 +0.31(+17.51%)
Jan 05, 2026 1.560 1.830 1.530 1.770 721,386 +0.02(+1.14%)
Jan 02, 2026 1.240 2.460 1.211 1.750 10,884,845 +0.54(+44.63%)
Dec 31, 2025 1.300 1.300 1.170 1.210 151,903 -0.08(-6.56%)
Dec 30, 2025 1.320 1.420 1.280 1.295 123,039 -0.02(-1.15%)
Dec 29, 2025 1.750 1.770 1.250 1.310 264,822 -0.61(-31.77%)
Dec 26, 2025 1.550 2.490 1.200 1.920 1,872,938 +0.31(+19.25%)
Dec 24, 2025 1.670 1.696 1.570 1.610 19,496 -0.06(-3.88%)
Dec 23, 2025 1.860 1.870 1.650 1.675 34,130 -0.17(-8.97%)
Dec 22, 2025 1.970 1.982 1.820 1.840 35,182 -0.10(-5.15%)
Dec 19, 2025 1.980 2.000 1.900 1.940 33,104 -0.08(-3.96%)
Dec 18, 2025 2.000 2.080 1.950 2.020 34,621 -0.08(-3.81%)
Dec 17, 2025 2.190 2.200 2.100 2.100 16,612 -0.09(-4.11%)
Dec 16, 2025 2.270 2.270 2.072 2.190 21,316 +0.12(+5.80%)
Dec 15, 2025 2.710 2.710 2.070 2.070 86,469 -0.61(-22.76%)
Dec 12, 2025 2.930 2.969 2.660 2.680 28,365 -0.24(-8.22%)
Dec 11, 2025 2.970 3.010 2.914 2.920 10,203 -0.07(-2.34%)
Dec 10, 2025 3.020 3.050 2.760 2.990 18,424 +0.01(+0.29%)
Dec 09, 2025 3.200 3.260 2.920 2.982 35,450 -0.25(-7.69%)
Dec 08, 2025 3.371 3.450 3.230 3.230 15,397 -0.15(-4.44%)
Dec 05, 2025 3.540 3.540 3.190 3.380 12,133 +0.02(+0.60%)
Dec 04, 2025 3.330 3.390 3.170 3.360 30,844 +0.06(+1.82%)
Dec 03, 2025 3.090 3.370 2.965 3.300 79,514 +0.46(+16.20%)
Dec 02, 2025 3.020 3.050 2.738 2.840 51,611 -0.04(-1.39%)
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.