Sadr Logistics Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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