Stockscreener 앱 받기
0.9111
1.14%
-0.0105
시간 외 거래:
.90
-0.0111
-1.22%
Sadot Group Inc 주식 (SDOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $0.9374 | $0.90 | $0.0374 | 421,499.0 | -1.14% |
| 2025-09-03 | $0.94 | $0.89 | $0.05 | 75,699.0 | +0.24% |
| 2025-09-02 | $0.9399 | $0.8968 | $0.0431 | 71,058.0 | -0.34% |
| 2025-08-29 | $0.9362 | $0.88 | $0.0562 | 72,378.0 | -0.77% |
| 2025-08-28 | $0.94 | $0.91 | $0.03 | 86,661.0 | -1.25% |
| 2025-08-27 | $0.95 | $0.92 | $0.03 | 141,388.0 | +1.70% |
| 2025-08-26 | $0.94 | $0.9025 | $0.0375 | 99,336.0 | -1.51% |
| 2025-08-25 | $0.95 | $0.91 | $0.04 | 73,184.0 | +2.16% |
| 2025-08-22 | $0.935 | $0.88 | $0.055 | 88,966.0 | +3.38% |
| 2025-08-21 | $0.9291 | $0.85 | $0.0791 | 110,188.0 | +2.20% |
| 2025-08-20 | $0.91 | $0.87 | $0.04 | 93,420.0 | -4.52% |
| 2025-08-19 | $0.96 | $0.9075 | $0.0525 | 117,880.0 | -4.51% |
| 2025-08-18 | $0.96 | $0.897 | $0.063 | 171,562.0 | +4.38% |
| 2025-08-15 | $0.9359 | $0.8817 | $0.0542 | 187,446.0 | -1.61% |
| 2025-08-14 | $0.9449 | $0.8938 | $0.0511 | 133,714.0 | -1.58% |
| 2025-08-13 | $0.98 | $0.871 | $0.109 | 240,156.0 | +7.37% |
| 2025-08-12 | $0.924 | $0.85 | $0.074 | 168,270.0 | -0.03% |
| 2025-08-11 | $0.945 | $0.86 | $0.085 | 180,439.0 | -4.64% |
| 2025-08-08 | $0.9503 | $0.91 | $0.0403 | 132,363.0 | +2.00% |
| 2025-08-07 | $0.95 | $0.88 | $0.07 | 280,547.0 | -0.55% |
| 2025-08-06 | $0.95 | $0.8601 | $0.0899 | 328,100.0 | +7.25% |
Sadot Group Inc 주식 (SDOT) 연도별 가격 이력
이 심층 분석에서는 Sadot Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SDOT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sadot Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sadot Group Inc 주식 (SDOT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.94 | $0.89 | $0.05 | 989,755.0 | -1.24% |
| 2025-08 | $0.98 | $0.84 | $0.14 | 3,150,784.0 | +3.93% |
| 2025-07 | $1.85 | $0.8691 | $0.981 | 11,140,937.0 | -32.76% |
| 2025-06 | $2.06 | $1.12 | $0.94 | 10,485,524.0 | +16.81% |
| 2025-05 | $1.65 | $1.12 | $0.53 | 1,430,287.0 | -29.81% |
| 2025-04 | $2.69 | $1.51 | $1.18 | 509,596.0 | -39.93% |
| 2025-03 | $3.43 | $2.54 | $0.89 | 361,740.0 | -22.32% |
| 2025-02 | $3.56 | $2.52 | $1.04 | 423,113.0 | +25.00% |
| 2025-01 | $4.08 | $2.67 | $1.41 | 941,951.0 | -27.18% |
Sadot Group Inc 주식 (SDOT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.57 | $3.25 | $2.32 | 1,853,171.0 | -31.05% |
| 2024-11 | $5.70 | $2.58 | $3.12 | 1,762,525.0 | +90.22% |
| 2024-10 | $4.20 | $2.44 | $1.76 | 1,350,218.2 | -34.91% |
| 2024-09 | $4.35 | $3.11 | $1.24 | 315,320.9 | +9.67% |
| 2024-08 | $5.50 | $3.70 | $1.80 | 521,397.5 | -18.30% |
| 2024-07 | $7.00 | $3.63 | $3.37 | 508,235.5 | +23.97% |
| 2024-06 | $4.90 | $2.46 | $2.44 | 1,012,959.4 | +30.72% |
| 2024-05 | $3.50 | $2.40 | $1.10 | 334,570.9 | +7.83% |
| 2024-04 | $3.30 | $2.24 | $1.06 | 270,035.7 | -9.43% |
| 2024-03 | $4.27 | $2.80 | $1.47 | 521,138.5 | -14.57% |
| 2024-02 | $3.89 | $3.26 | $0.629 | 198,828.2 | +7.36% |
| 2024-01 | $4.30 | $3.00 | $1.30 | 586,356.8 | -18.60% |
Sadot Group Inc 주식 (SDOT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.00 | $3.75 | $1.25 | 503,241.7 | -19.90% |
| 2023-11 | $7.70 | $4.20 | $3.50 | 447,736.9 | -26.47% |
| 2023-10 | $8.10 | $5.50 | $2.60 | 299,248.5 | -2.72% |
| 2023-09 | $11.20 | $6.90 | $4.30 | 458,651.6 | +0.00% |
0.66%
0.12%
자본화:
|
볼륨(24시간):