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)

1.520 -0.100 (-6.17%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 1.610 1.610 1.482 1.520 9,685 -0.10(-6.17%)
Apr 23, 2026 1.680 1.700 1.550 1.620 16,050 -0.08(-4.71%)
Apr 22, 2026 1.730 1.790 1.630 1.700 20,592 +0.06(+3.66%)
Apr 21, 2026 1.510 1.700 1.510 1.640 53,124 +0.11(+7.19%)
Apr 20, 2026 1.490 1.612 1.470 1.530 11,464 -0.04(-2.55%)
Apr 17, 2026 1.550 1.590 1.500 1.570 6,071 +0.09(+6.08%)
Apr 16, 2026 1.560 1.655 1.480 1.480 26,176 -0.08(-5.13%)
Apr 15, 2026 1.600 1.648 1.560 1.560 10,594 -0.09(-5.45%)
Apr 14, 2026 1.640 1.764 1.640 1.650 18,272 -0.01(-0.60%)
Apr 13, 2026 1.710 1.735 1.660 1.660 5,980 -0.04(-2.35%)
Apr 10, 2026 1.700 1.700 1.700 1.700 2,260 +0.05(+3.03%)
Apr 09, 2026 1.680 1.720 1.630 1.650 4,931 +0.04(+2.48%)
Apr 08, 2026 1.570 1.698 1.570 1.610 21,401 +0.04(+2.55%)
Apr 07, 2026 1.620 1.620 1.500 1.570 4,826 -0.04(-2.39%)
Apr 06, 2026 1.670 1.670 1.570 1.609 4,566 +0.06(+3.77%)
Apr 02, 2026 1.520 1.590 1.500 1.550 8,086 +0.05(+3.33%)
Apr 01, 2026 1.310 1.565 1.310 1.500 15,619 -0.04(-2.60%)
Mar 31, 2026 1.550 1.595 1.510 1.540 4,823 -0.01(-0.65%)
Mar 30, 2026 1.620 1.620 1.520 1.550 10,317 +0.00(+0.00%)
Mar 27, 2026 1.670 1.755 1.550 1.550 10,319 -0.09(-5.49%)
Mar 26, 2026 1.690 1.789 1.640 1.640 9,309 +0.03(+1.86%)
Mar 25, 2026 1.590 1.762 1.550 1.610 14,790 -0.03(-1.83%)
Mar 24, 2026 1.740 1.883 1.640 1.640 18,617 -0.06(-3.53%)
Mar 23, 2026 1.800 1.900 1.700 1.700 15,004 -0.08(-4.49%)
Mar 20, 2026 1.690 2.000 1.690 1.780 57,508 -0.07(-3.79%)
Mar 19, 2026 2.040 2.040 1.850 1.850 9,101 -0.11(-5.61%)
Mar 18, 2026 1.970 2.000 1.910 1.960 15,044 -0.06(-2.97%)
Mar 17, 2026 2.050 2.110 1.890 2.020 12,774 +0.00(+0.00%)
Mar 16, 2026 2.090 2.155 2.020 2.020 10,296 -0.04(-1.94%)
Mar 13, 2026 2.150 2.220 1.730 2.060 45,637 -0.08(-3.74%)
Mar 12, 2026 1.810 2.320 1.540 2.140 264,738 +0.25(+13.23%)
Mar 11, 2026 1.940 2.110 1.810 1.890 124,951 -0.08(-4.06%)
Mar 10, 2026 2.110 2.300 1.970 1.970 16,324 -0.05(-2.48%)
Mar 09, 2026 1.900 2.040 1.900 2.020 4,515 +0.06(+3.06%)
Mar 06, 2026 2.110 2.120 1.950 1.960 19,808 -0.19(-8.84%)
Mar 05, 2026 2.220 2.246 2.100 2.150 14,717 -0.02(-0.92%)
Mar 04, 2026 2.070 2.240 2.070 2.170 8,488 +0.06(+2.84%)
Mar 03, 2026 2.070 2.122 2.060 2.110 9,229 -0.05(-2.31%)
Mar 02, 2026 2.080 2.255 2.010 2.160 6,909 +0.00(+0.00%)
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%)
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.