Sadot Group Inc. (SDOT)
NASDAQ: SDOT · Real-Time Price · USD
3.380
+0.020 (0.60%)
At close: Dec 5, 2025, 4:00 PM EST
3.350
-0.030 (-0.89%)
After-hours: Dec 5, 2025, 7:44 PM EST
Sadot Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.54 | 3.54 | 3.19 | 3.38 | 3.38 | 0.60% | 12,069 |
| Dec 4, 2025 | 3.33 | 3.39 | 3.17 | 3.36 | 3.36 | 1.82% | 31,874 |
| Dec 3, 2025 | 3.09 | 3.37 | 2.97 | 3.30 | 3.30 | 16.20% | 79,479 |
| Dec 2, 2025 | 3.02 | 3.05 | 2.74 | 2.84 | 2.84 | -1.39% | 51,605 |
| Dec 1, 2025 | 2.98 | 3.05 | 2.87 | 2.88 | 2.88 | -3.68% | 30,954 |
| Nov 28, 2025 | 2.88 | 3.06 | 2.87 | 2.99 | 2.99 | 3.82% | 19,302 |
| Nov 26, 2025 | 2.79 | 3.00 | 2.74 | 2.88 | 2.88 | 6.27% | 54,092 |
| Nov 25, 2025 | 2.62 | 2.73 | 2.50 | 2.71 | 2.71 | 3.63% | 26,482 |
| Nov 24, 2025 | 2.64 | 2.84 | 2.43 | 2.62 | 2.62 | -0.57% | 76,146 |
| Nov 21, 2025 | 2.65 | 2.75 | 2.51 | 2.63 | 2.63 | -0.94% | 53,726 |
| Nov 20, 2025 | 3.45 | 3.52 | 2.60 | 2.66 | 2.66 | -23.49% | 148,833 |
| Nov 19, 2025 | 3.56 | 3.60 | 3.33 | 3.47 | 3.47 | -3.07% | 50,632 |
| Nov 18, 2025 | 3.32 | 3.70 | 3.00 | 3.58 | 3.58 | -20.09% | 147,164 |
| Nov 17, 2025 | 4.80 | 5.02 | 4.38 | 4.48 | 4.48 | -7.82% | 63,889 |
| Nov 14, 2025 | 4.89 | 5.05 | 4.81 | 4.86 | 4.86 | -2.21% | 22,071 |
| Nov 13, 2025 | 5.03 | 5.09 | 4.82 | 4.97 | 4.97 | 0.61% | 31,875 |
| Nov 12, 2025 | 5.12 | 5.14 | 4.85 | 4.94 | 4.94 | -3.14% | 32,665 |
| Nov 11, 2025 | 5.02 | 5.13 | 4.85 | 5.10 | 5.10 | 1.59% | 29,548 |
| Nov 10, 2025 | 5.09 | 5.30 | 4.92 | 5.02 | 5.02 | 3.93% | 34,511 |
| Nov 7, 2025 | 4.69 | 4.92 | 4.60 | 4.83 | 4.83 | 2.99% | 33,169 |
| Nov 6, 2025 | 4.90 | 4.91 | 4.62 | 4.69 | 4.69 | -5.25% | 50,454 |
| Nov 5, 2025 | 5.18 | 5.24 | 4.78 | 4.95 | 4.95 | -2.37% | 56,651 |
| Nov 4, 2025 | 5.52 | 5.78 | 5.00 | 5.07 | 5.07 | -7.99% | 212,987 |
| Nov 3, 2025 | 6.04 | 6.28 | 5.51 | 5.51 | 5.51 | -8.77% | 40,943 |
| Oct 31, 2025 | 6.15 | 6.60 | 5.96 | 6.04 | 6.04 | -3.97% | 67,906 |
| Oct 30, 2025 | 6.36 | 6.36 | 5.85 | 6.29 | 6.29 | -1.87% | 41,547 |
| Oct 29, 2025 | 6.23 | 6.53 | 6.07 | 6.41 | 6.41 | 2.56% | 27,138 |
| Oct 28, 2025 | 7.14 | 7.29 | 6.09 | 6.25 | 6.25 | -8.76% | 144,683 |
| Oct 27, 2025 | 6.62 | 6.87 | 6.39 | 6.85 | 6.85 | 6.53% | 66,297 |
| Oct 24, 2025 | 5.97 | 6.60 | 5.97 | 6.43 | 6.43 | 5.50% | 59,291 |
| Oct 23, 2025 | 5.78 | 6.25 | 5.77 | 6.10 | 6.10 | 3.48% | 43,117 |
| Oct 22, 2025 | 5.80 | 6.68 | 5.80 | 5.89 | 5.89 | -3.92% | 136,946 |
| Oct 21, 2025 | 5.76 | 6.39 | 5.76 | 6.13 | 6.13 | 4.61% | 120,726 |
| Oct 20, 2025 | 5.77 | 6.07 | 5.60 | 5.86 | 5.86 | -2.82% | 117,758 |
| Oct 17, 2025 | 5.84 | 6.25 | 5.55 | 6.03 | 6.03 | -16.13% | 425,381 |
| Oct 16, 2025 | 6.70 | 7.30 | 6.27 | 7.19 | 7.19 | -6.87% | 551,782 |
| Oct 15, 2025 | 11.00 | 13.02 | 7.08 | 7.72 | 7.72 | 48.75% | 20,319,620 |
| Oct 14, 2025 | 5.20 | 5.42 | 5.15 | 5.19 | 5.19 | 0.54% | 5,548,851 |
| Oct 13, 2025 | 5.49 | 5.49 | 5.00 | 5.16 | 5.16 | -2.79% | 39,089 |
| Oct 10, 2025 | 5.49 | 5.53 | 5.26 | 5.31 | 5.31 | -3.45% | 50,414 |
| Oct 9, 2025 | 5.56 | 5.70 | 5.35 | 5.50 | 5.50 | 0.18% | 71,446 |
| Oct 8, 2025 | 5.76 | 5.89 | 5.31 | 5.49 | 5.49 | -2.31% | 104,004 |
| Oct 7, 2025 | 6.04 | 6.04 | 5.62 | 5.62 | 5.62 | -6.02% | 58,926 |
| Oct 6, 2025 | 6.16 | 6.16 | 5.84 | 5.98 | 5.98 | -2.92% | 35,663 |
| Oct 3, 2025 | 6.03 | 6.22 | 6.00 | 6.16 | 6.16 | 2.33% | 29,024 |
| Oct 2, 2025 | 5.67 | 6.04 | 5.51 | 6.02 | 6.02 | 7.89% | 41,942 |
| Oct 1, 2025 | 5.56 | 5.94 | 5.50 | 5.58 | 5.58 | 0.36% | 26,117 |
| Sep 30, 2025 | 5.83 | 5.90 | 5.44 | 5.56 | 5.56 | -4.63% | 53,472 |
| Sep 29, 2025 | 5.33 | 6.32 | 5.27 | 5.83 | 5.83 | 11.05% | 126,279 |
| Sep 26, 2025 | 5.45 | 5.79 | 5.25 | 5.25 | 5.25 | -5.41% | 68,895 |
| Sep 25, 2025 | 5.98 | 6.04 | 5.28 | 5.55 | 5.55 | -7.81% | 128,262 |
| Sep 24, 2025 | 6.80 | 6.80 | 5.86 | 6.02 | 6.02 | -14.12% | 109,727 |
| Sep 23, 2025 | 7.04 | 7.12 | 6.91 | 7.01 | 7.01 | -0.28% | 50,822 |
| Sep 22, 2025 | 7.59 | 7.60 | 6.91 | 7.03 | 7.03 | -8.34% | 38,877 |
| Sep 19, 2025 | 7.80 | 7.85 | 7.65 | 7.67 | 7.67 | -1.41% | 27,386 |
| Sep 18, 2025 | 7.58 | 7.90 | 7.49 | 7.78 | 7.78 | 2.37% | 19,893 |
| Sep 17, 2025 | 7.90 | 8.00 | 7.52 | 7.60 | 7.60 | -2.81% | 53,231 |
| Sep 16, 2025 | 7.85 | 7.91 | 7.45 | 7.82 | 7.82 | -5.21% | 49,432 |
| Sep 15, 2025 | 7.00 | 8.25 | 7.00 | 8.25 | 8.25 | 13.39% | 73,700 |
| Sep 12, 2025 | 7.99 | 8.00 | 7.20 | 7.28 | 7.28 | -8.25% | 56,761 |
| Sep 11, 2025 | 7.50 | 8.88 | 7.45 | 7.93 | 7.93 | -17.51% | 93,179 |
| Sep 10, 2025 | 10.50 | 10.50 | 9.61 | 9.61 | 9.61 | -10.99% | 39,715 |
| Sep 9, 2025 | 9.10 | 11.00 | 9.07 | 10.80 | 10.80 | 18.69% | 118,384 |
| Sep 8, 2025 | 9.20 | 9.30 | 9.05 | 9.10 | 9.10 | 0.54% | 4,809 |
| Sep 5, 2025 | 9.10 | 9.11 | 8.90 | 9.05 | 9.05 | -0.67% | 5,374 |
| Sep 4, 2025 | 9.37 | 9.37 | 9.00 | 9.11 | 9.11 | -1.14% | 42,327 |
| Sep 3, 2025 | 9.40 | 9.40 | 8.90 | 9.22 | 9.22 | 0.24% | 7,605 |
| Sep 2, 2025 | 9.20 | 9.40 | 8.97 | 9.19 | 9.19 | -0.34% | 7,108 |
| Aug 29, 2025 | 9.20 | 9.36 | 8.80 | 9.23 | 9.23 | -0.77% | 7,535 |
| Aug 28, 2025 | 9.20 | 9.40 | 9.10 | 9.30 | 9.30 | -1.25% | 8,742 |
| Aug 27, 2025 | 9.25 | 9.50 | 9.20 | 9.42 | 9.42 | 1.70% | 14,148 |
| Aug 26, 2025 | 9.30 | 9.40 | 9.03 | 9.26 | 9.26 | -1.51% | 10,006 |
| Aug 25, 2025 | 9.30 | 9.50 | 9.10 | 9.40 | 9.40 | 2.16% | 7,497 |
| Aug 22, 2025 | 8.80 | 9.35 | 8.80 | 9.20 | 9.20 | 3.38% | 8,953 |
| Aug 21, 2025 | 8.70 | 9.29 | 8.50 | 8.90 | 8.90 | 2.20% | 11,036 |
| Aug 20, 2025 | 9.10 | 9.10 | 8.70 | 8.71 | 8.71 | -4.52% | 9,349 |
| Aug 19, 2025 | 9.60 | 9.60 | 9.08 | 9.12 | 9.12 | -4.51% | 11,849 |
| Aug 18, 2025 | 9.00 | 9.60 | 8.97 | 9.55 | 9.55 | 4.38% | 17,181 |
| Aug 15, 2025 | 9.10 | 9.36 | 8.82 | 9.15 | 9.15 | -1.61% | 21,275 |
| Aug 14, 2025 | 9.40 | 9.45 | 8.94 | 9.30 | 9.30 | -1.58% | 15,327 |
| Aug 13, 2025 | 8.90 | 9.80 | 8.71 | 9.45 | 9.45 | 7.37% | 24,439 |
| Aug 12, 2025 | 9.00 | 9.24 | 8.50 | 8.80 | 8.80 | -0.03% | 17,376 |
| Aug 11, 2025 | 9.45 | 9.45 | 8.60 | 8.80 | 8.80 | -4.64% | 19,048 |
| Aug 8, 2025 | 9.50 | 9.50 | 9.10 | 9.23 | 9.23 | 2.00% | 13,269 |
| Aug 7, 2025 | 9.36 | 9.50 | 8.80 | 9.05 | 9.05 | -0.55% | 28,630 |
| Aug 6, 2025 | 8.80 | 9.50 | 8.60 | 9.10 | 9.10 | 7.25% | 33,030 |
| Aug 5, 2025 | 8.55 | 8.70 | 8.40 | 8.49 | 8.49 | 0.13% | 11,105 |
| Aug 4, 2025 | 8.60 | 8.74 | 8.40 | 8.47 | 8.47 | -2.23% | 14,866 |
| Aug 1, 2025 | 9.05 | 9.05 | 8.50 | 8.67 | 8.67 | -2.35% | 19,636 |
| Jul 31, 2025 | 9.10 | 9.40 | 8.69 | 8.88 | 8.88 | -4.55% | 23,447 |
| Jul 30, 2025 | 9.60 | 9.94 | 9.10 | 9.30 | 9.30 | -4.42% | 39,950 |
| Jul 29, 2025 | 9.52 | 10.25 | 9.50 | 9.73 | 9.73 | 2.40% | 39,825 |
| Jul 28, 2025 | 10.70 | 10.70 | 9.45 | 9.50 | 9.50 | -12.03% | 87,887 |
| Jul 25, 2025 | 11.50 | 11.50 | 10.50 | 10.80 | 10.80 | -1.82% | 118,865 |
| Jul 24, 2025 | 10.90 | 11.50 | 10.40 | 11.00 | 11.00 | -29.49% | 557,970 |
| Jul 23, 2025 | 18.80 | 23.00 | 15.00 | 15.60 | 15.60 | -12.85% | 237,031 |
| Jul 22, 2025 | 15.90 | 18.50 | 15.89 | 17.90 | 17.90 | 17.76% | 42,464 |
| Jul 21, 2025 | 14.30 | 15.20 | 14.30 | 15.20 | 15.20 | 7.80% | 12,328 |
| Jul 18, 2025 | 14.00 | 14.20 | 13.90 | 14.10 | 14.10 | 2.17% | 4,139 |
| Jul 17, 2025 | 13.40 | 14.20 | 13.00 | 13.80 | 13.80 | 6.98% | 9,312 |