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)

1.610 -0.060 (-3.59%)
Streaming Delayed Price Updated: 11:34 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 2.980 3.045 2.870 2.880 30,954 -0.11(-3.68%)
Nov 28, 2025 2.880 3.060 2.865 2.990 19,302 +0.11(+3.82%)
Nov 26, 2025 2.790 3.000 2.738 2.880 54,412 +0.17(+6.27%)
Nov 25, 2025 2.620 2.725 2.502 2.710 26,518 +0.09(+3.63%)
Nov 24, 2025 2.640 2.840 2.430 2.615 76,136 -0.01(-0.57%)
Nov 21, 2025 2.650 2.750 2.510 2.630 93,175 -0.02(-0.94%)
Nov 20, 2025 3.450 3.520 2.600 2.655 148,833 -0.82(-23.49%)
Nov 19, 2025 3.560 3.600 3.330 3.470 50,060 -0.11(-3.07%)
Nov 18, 2025 3.320 3.700 3.000 3.580 146,703 -0.90(-20.09%)
Nov 17, 2025 4.800 5.020 4.380 4.480 54,491 -0.38(-7.82%)
Nov 14, 2025 4.890 5.050 4.810 4.860 22,071 -0.11(-2.21%)
Nov 13, 2025 5.030 5.085 4.820 4.970 31,421 +0.03(+0.61%)
Nov 12, 2025 5.120 5.140 4.850 4.940 32,478 -0.16(-3.14%)
Nov 11, 2025 5.020 5.130 4.850 5.100 29,387 +0.08(+1.59%)
Nov 10, 2025 5.090 5.300 4.920 5.020 34,510 +0.19(+3.93%)
Nov 07, 2025 4.690 4.915 4.600 4.830 33,169 +0.14(+2.99%)
Nov 06, 2025 4.900 4.910 4.619 4.690 50,450 -0.26(-5.25%)
Nov 05, 2025 5.180 5.240 4.780 4.950 56,606 -0.12(-2.37%)
Nov 04, 2025 5.520 5.780 5.000 5.070 210,353 -0.44(-7.99%)
Nov 03, 2025 6.040 6.279 5.510 5.510 40,728 -0.53(-8.77%)
Oct 31, 2025 6.150 6.600 5.960 6.040 67,906 -0.25(-3.97%)
Oct 30, 2025 6.360 6.360 5.850 6.290 41,390 -0.12(-1.87%)
Oct 29, 2025 6.230 6.529 6.070 6.410 22,058 +0.16(+2.56%)
Oct 28, 2025 7.140 7.290 6.090 6.250 144,473 -0.60(-8.76%)
Oct 27, 2025 6.620 6.870 6.390 6.850 65,991 +0.42(+6.53%)
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%)
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.