Sadr Logistics Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	915,046
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%	950,912
Aug 26, 2026	2.56	2.59	2.55	2.56	2.56	-	1,338,232
Aug 25, 2026	2.54	2.58	2.54	2.56	2.56	0.79%	1,784,284
Aug 24, 2026	2.54	2.58	2.54	2.54	2.54	-0.39%	3,106,474
Aug 23, 2026	2.54	2.55	2.53	2.55	2.55	1.19%	1,244,013
Aug 20, 2026	2.51	2.55	2.50	2.52	2.52	0.80%	1,871,121
Aug 19, 2026	2.50	2.53	2.50	2.50	2.50	-	1,101,900
Aug 18, 2026	2.50	2.51	2.49	2.50	2.50	-	973,497
Aug 17, 2026	2.52	2.52	2.49	2.50	2.50	-0.79%	952,600
Aug 16, 2026	2.56	2.58	2.52	2.52	2.52	-0.40%	1,522,205
Aug 13, 2026	2.50	2.58	2.50	2.53	2.53	0.80%	5,306,566
Aug 12, 2026	2.50	2.55	2.50	2.51	2.51	0.40%	1,483,565
Aug 11, 2026	2.54	2.54	2.50	2.50	2.50	-1.57%	754,286
Aug 10, 2026	2.50	2.55	2.47	2.54	2.54	1.60%	1,967,551
Aug 9, 2026	2.59	2.61	2.49	2.50	2.50	-2.72%	2,979,681
Aug 6, 2026	2.59	2.62	2.57	2.57	2.57	-1.15%	891,468
Aug 5, 2026	2.60	2.63	2.59	2.60	2.60	-	1,734,672
Aug 4, 2026	2.58	2.61	2.57	2.60	2.60	1.17%	1,354,923
Aug 3, 2026	2.52	2.58	2.51	2.57	2.57	2.80%	2,670,177
Aug 2, 2026	2.50	2.52	2.48	2.50	2.50	0.81%	775,102
Jul 30, 2026	2.47	2.51	2.47	2.48	2.48	-	575,733
Jul 29, 2026	2.52	2.52	2.47	2.48	2.48	-1.59%	1,108,951
Jul 28, 2026	2.50	2.55	2.49	2.52	2.52	0.80%	1,949,975
Jul 27, 2026	2.48	2.53	2.48	2.50	2.50	-	1,172,294
Jul 26, 2026	2.51	2.55	2.49	2.50	2.50	-0.40%	698,835
Jul 23, 2026	2.52	2.53	2.50	2.51	2.51	-	815,635
Jul 22, 2026	2.49	2.52	2.49	2.51	2.51	0.80%	452,339
Jul 21, 2026	2.55	2.57	2.48	2.49	2.49	-3.11%	1,705,770
Jul 20, 2026	2.60	2.62	2.55	2.57	2.57	-0.39%	1,389,909
Jul 19, 2026	2.61	2.61	2.56	2.58	2.58	-1.15%	884,650
Jul 16, 2026	2.62	2.64	2.60	2.61	2.61	-	1,278,768
Jul 15, 2026	2.70	2.70	2.61	2.61	2.61	-2.25%	2,196,725
Jul 14, 2026	2.59	2.70	2.57	2.67	2.67	3.09%	6,889,164
Jul 13, 2026	2.59	2.63	2.59	2.59	2.59	-0.38%	765,500
Jul 12, 2026	2.57	2.63	2.55	2.60	2.60	1.17%	1,529,541
Jul 9, 2026	2.62	2.62	2.57	2.57	2.57	-1.91%	909,224
Jul 8, 2026	2.67	2.67	2.62	2.62	2.62	-1.87%	1,769,480
Jul 7, 2026	2.70	2.70	2.67	2.67	2.67	-1.11%	1,013,016
Jul 6, 2026	2.71	2.73	2.67	2.70	2.70	-0.74%	1,817,024
Jul 5, 2026	2.70	2.80	2.70	2.72	2.72	0.37%	4,010,479
Jul 2, 2026	2.72	2.74	2.70	2.71	2.71	-0.73%	1,108,690
Jul 1, 2026	2.78	2.78	2.69	2.73	2.73	-0.73%	2,337,344
Jun 30, 2026	2.73	2.77	2.70	2.75	2.75	1.48%	3,117,502
Jun 29, 2026	2.65	2.71	2.63	2.71	2.71	2.26%	1,848,311
Jun 28, 2026	2.65	2.66	2.63	2.65	2.65	-	389,955