Sadr Logistics Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	2.45	2.49	2.45	2.49	2.49	1.63%	427,609
Mar 15, 2026	2.47	2.47	2.42	2.45	2.45	-0.81%	265,486
Mar 12, 2026	2.47	2.48	2.44	2.47	2.47	0.41%	442,509
Mar 11, 2026	2.51	2.53	2.46	2.46	2.46	-1.99%	640,989
Mar 10, 2026	2.54	2.54	2.48	2.51	2.51	0.40%	753,807
Mar 9, 2026	2.60	2.60	2.49	2.50	2.50	-2.72%	863,324
Mar 8, 2026	2.50	2.60	2.50	2.57	2.57	3.21%	1,115,767
Mar 5, 2026	2.54	2.54	2.49	2.49	2.49	-	1,153,266
Mar 4, 2026	2.36	2.54	2.36	2.49	2.49	4.62%	2,635,947
Mar 3, 2026	2.43	2.47	2.36	2.38	2.38	-2.86%	1,289,983
Mar 2, 2026	2.49	2.54	2.44	2.45	2.45	-2.00%	991,375
Mar 1, 2026	2.40	2.59	2.40	2.50	2.50	-4.58%	1,115,519
Feb 26, 2026	2.63	2.66	2.59	2.62	2.62	-0.38%	712,120
Feb 25, 2026	2.65	2.67	2.61	2.63	2.63	-0.75%	453,545
Feb 24, 2026	2.68	2.70	2.63	2.65	2.65	-1.49%	689,096
Feb 23, 2026	2.72	2.75	2.66	2.69	2.69	-2.18%	1,182,943
Feb 19, 2026	2.80	2.80	2.72	2.75	2.75	-1.79%	1,181,900
Feb 18, 2026	2.78	2.81	2.74	2.80	2.80	0.72%	762,603
Feb 17, 2026	2.80	2.81	2.77	2.78	2.78	-0.71%	1,082,738
Feb 16, 2026	2.86	2.87	2.80	2.80	2.80	-2.10%	2,111,602
Feb 15, 2026	2.78	2.92	2.76	2.86	2.86	3.25%	7,712,486
Feb 12, 2026	2.76	2.78	2.75	2.77	2.77	0.36%	841,527
Feb 11, 2026	2.77	2.78	2.76	2.76	2.76	-0.36%	649,335
Feb 10, 2026	2.80	2.84	2.77	2.77	2.77	-1.07%	1,758,115
Feb 9, 2026	2.79	2.82	2.74	2.80	2.80	1.08%	2,589,142
Feb 8, 2026	2.73	2.84	2.73	2.77	2.77	1.47%	2,385,553
Feb 5, 2026	2.82	2.82	2.72	2.73	2.73	-2.50%	1,498,942
Feb 4, 2026	2.72	2.85	2.72	2.80	2.80	2.56%	4,675,544
Feb 3, 2026	2.73	2.76	2.71	2.73	2.73	-	1,083,275
Feb 2, 2026	2.70	2.73	2.68	2.73	2.73	0.37%	915,960
Feb 1, 2026	2.75	2.77	2.69	2.72	2.72	-1.09%	908,660
Jan 29, 2026	2.81	2.82	2.74	2.75	2.75	-1.79%	1,642,040
Jan 28, 2026	2.82	2.84	2.80	2.80	2.80	-0.36%	1,193,845
Jan 27, 2026	2.79	2.83	2.79	2.81	2.81	0.72%	1,128,594
Jan 26, 2026	2.81	2.81	2.78	2.79	2.79	-0.71%	930,297
Jan 25, 2026	2.79	2.84	2.79	2.81	2.81	1.08%	978,159
Jan 22, 2026	2.77	2.80	2.75	2.78	2.78	0.36%	1,257,096
Jan 21, 2026	2.79	2.81	2.77	2.77	2.77	-0.72%	1,353,673
Jan 20, 2026	2.82	2.85	2.79	2.79	2.79	-1.41%	1,194,381
Jan 19, 2026	2.85	2.86	2.82	2.83	2.83	-1.05%	1,821,525
Jan 18, 2026	2.80	2.89	2.80	2.86	2.86	2.14%	2,088,387
Jan 15, 2026	2.84	2.89	2.78	2.80	2.80	-1.75%	2,650,546
Jan 14, 2026	2.87	2.94	2.83	2.85	2.85	-0.70%	5,350,083
Jan 13, 2026	2.80	2.91	2.80	2.87	2.87	2.14%	10,304,530
Jan 12, 2026	2.82	2.86	2.79	2.81	2.81	1.08%	1,681,541
Jan 11, 2026	2.71	2.84	2.71	2.78	2.78	2.58%	2,279,267
Jan 8, 2026	2.73	2.75	2.70	2.71	2.71	-0.73%	625,334
Jan 7, 2026	2.77	2.80	2.72	2.73	2.73	1.11%	1,723,836
Jan 6, 2026	2.73	2.79	2.68	2.70	2.70	-1.10%	1,790,909
Jan 5, 2026	2.67	2.86	2.65	2.73	2.73	3.02%	7,773,513