Sadr Logistics Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	2.14	2.18	2.11	2.12	2.12	0.47%	1,228,636
Nov 4, 2026	2.03	2.16	2.02	2.11	2.11	4.46%	1,354,998
Nov 3, 2026	2.07	2.07	2.01	2.02	2.02	-1.94%	583,986
Nov 2, 2026	2.08	2.10	2.05	2.06	2.06	-1.90%	663,677
Nov 1, 2026	2.11	2.12	2.05	2.10	2.10	-1.41%	635,855
Oct 29, 2026	2.15	2.18	2.11	2.13	2.13	-0.47%	953,393
Oct 28, 2026	2.11	2.16	2.09	2.14	2.14	1.90%	1,002,844
Oct 27, 2026	2.09	2.17	2.06	2.10	2.10	1.45%	1,690,718
Oct 26, 2026	1.98	2.09	1.98	2.07	2.07	5.08%	1,284,110
Oct 25, 2026	2.09	2.10	1.94	1.97	1.97	-5.74%	3,048,117
Oct 22, 2026	2.15	2.17	2.09	2.09	2.09	-4.13%	1,482,329
Oct 21, 2026	2.25	2.25	2.13	2.18	2.18	-3.11%	1,593,023
Oct 20, 2026	2.28	2.28	2.23	2.25	2.25	-1.32%	1,060,861
Oct 19, 2026	2.26	2.32	2.24	2.28	2.28	-	1,918,220
Oct 18, 2026	2.26	2.29	2.25	2.28	2.28	0.44%	1,074,270
Oct 15, 2026	2.33	2.34	2.25	2.27	2.27	-2.58%	1,811,103
Oct 14, 2026	2.33	2.37	2.32	2.33	2.33	-	1,940,335
Oct 13, 2026	2.34	2.38	2.33	2.33	2.33	-0.43%	1,163,677
Oct 12, 2026	2.38	2.39	2.34	2.34	2.34	-1.27%	824,723
Oct 11, 2026	2.32	2.41	2.32	2.37	2.37	-	3,121,121
Oct 8, 2026	2.42	2.42	2.36	2.37	2.37	-2.87%	2,772,418
Oct 7, 2026	2.36	2.58	2.36	2.44	2.44	3.83%	13,862,135
Oct 6, 2026	2.35	2.38	2.34	2.35	2.35	-	568,782
Oct 5, 2026	2.32	2.37	2.32	2.35	2.35	0.43%	862,743
Oct 4, 2026	2.32	2.36	2.32	2.34	2.34	1.30%	364,355
Oct 1, 2026	2.32	2.34	2.31	2.31	2.31	-0.43%	466,189
Sep 30, 2026	2.31	2.35	2.31	2.32	2.32	0.43%	572,636
Sep 29, 2026	2.36	2.37	2.31	2.31	2.31	-1.70%	828,706
Sep 28, 2026	2.37	2.38	2.35	2.35	2.35	-0.42%	394,662
Sep 27, 2026	2.37	2.38	2.34	2.36	2.36	-0.42%	789,702
Sep 24, 2026	2.39	2.40	2.35	2.37	2.37	-0.84%	804,215
Sep 22, 2026	2.36	2.39	2.36	2.39	2.39	1.27%	647,213
Sep 21, 2026	2.38	2.40	2.36	2.36	2.36	-0.84%	228,224
Sep 20, 2026	2.39	2.39	2.34	2.38	2.38	-0.42%	1,040,489
Sep 17, 2026	2.39	2.41	2.38	2.39	2.39	-	386,497
Sep 16, 2026	2.39	2.41	2.37	2.39	2.39	-	691,744
Sep 15, 2026	2.42	2.43	2.39	2.39	2.39	-1.24%	1,362,444
Sep 14, 2026	2.42	2.44	2.40	2.42	2.42	0.41%	1,515,724
Sep 13, 2026	2.45	2.45	2.41	2.41	2.41	-2.03%	1,178,893
Sep 10, 2026	2.46	2.47	2.44	2.46	2.46	0.41%	744,189
Sep 9, 2026	2.47	2.48	2.45	2.45	2.45	-0.41%	658,298
Sep 8, 2026	2.48	2.48	2.46	2.46	2.46	-0.81%	1,074,236
Sep 7, 2026	2.50	2.50	2.48	2.48	2.48	-0.80%	776,445
Sep 6, 2026	2.49	2.52	2.48	2.50	2.50	0.40%	1,155,511
Sep 3, 2026	2.49	2.50	2.48	2.49	2.49	-	869,780
Sep 2, 2026	2.49	2.50	2.48	2.49	2.49	-0.40%	1,056,836
Sep 1, 2026	2.51	2.52	2.49	2.50	2.50	-	694,744
Aug 31, 2026	2.53	2.54	2.50	2.50	2.50	-1.19%	1,567,161
Aug 30, 2026	2.55	2.56	2.53	2.53	2.53	-0.78%	1,136,964
Aug 27, 2026	2.56	2.57	2.53	2.55	2.55	-0.39%	1,198,632