Sadot Group Inc. (SDOT)
NASDAQ: SDOT · Real-Time Price · USD
1.990
+0.030 (1.53%)
Mar 9, 2026, 12:57 PM EDT - Market open
Sadot Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.90 | 1.98 | 1.90 | 1.97 | - | 0.51% | 2,727 |
| Mar 6, 2026 | 2.11 | 2.12 | 1.95 | 1.96 | 1.96 | -8.84% | 19,791 |
| Mar 5, 2026 | 2.22 | 2.25 | 2.10 | 2.15 | 2.15 | -0.92% | 14,635 |
| Mar 4, 2026 | 2.07 | 2.24 | 2.07 | 2.17 | 2.17 | 2.84% | 8,437 |
| Mar 3, 2026 | 2.07 | 2.12 | 2.06 | 2.11 | 2.11 | -2.31% | 9,039 |
| Mar 2, 2026 | 2.08 | 2.26 | 2.01 | 2.16 | 2.16 | - | 6,907 |
| Feb 27, 2026 | 2.09 | 2.24 | 2.07 | 2.16 | 2.16 | -1.37% | 7,073 |
| Feb 26, 2026 | 2.12 | 2.28 | 2.08 | 2.19 | 2.19 | 8.42% | 20,233 |
| Feb 25, 2026 | 2.25 | 2.25 | 2.02 | 2.02 | 2.02 | -11.01% | 23,562 |
| Feb 24, 2026 | 2.27 | 2.33 | 2.22 | 2.27 | 2.27 | 0.89% | 20,361 |
| Feb 23, 2026 | 2.22 | 2.32 | 2.22 | 2.25 | 2.25 | -3.02% | 11,684 |
| Feb 20, 2026 | 2.54 | 2.54 | 2.32 | 2.32 | 2.32 | -9.13% | 10,613 |
| Feb 19, 2026 | 2.40 | 2.70 | 2.40 | 2.55 | 2.55 | 2.94% | 3,895 |
| Feb 18, 2026 | 2.44 | 2.52 | 2.37 | 2.48 | 2.48 | 1.22% | 12,719 |
| Feb 17, 2026 | 2.61 | 2.66 | 2.44 | 2.45 | 2.45 | -5.77% | 8,825 |
| Feb 13, 2026 | 2.59 | 2.86 | 2.55 | 2.60 | 2.60 | -1.14% | 8,302 |
| Feb 12, 2026 | 2.59 | 2.74 | 2.54 | 2.63 | 2.63 | -2.23% | 12,731 |
| Feb 11, 2026 | 2.74 | 2.74 | 2.60 | 2.69 | 2.69 | -4.44% | 15,013 |
| Feb 10, 2026 | 2.86 | 2.98 | 2.78 | 2.82 | 2.82 | -2.26% | 9,025 |
| Feb 9, 2026 | 3.01 | 3.01 | 2.77 | 2.88 | 2.88 | 2.86% | 13,119 |
| Feb 6, 2026 | 2.77 | 2.90 | 2.68 | 2.80 | 2.80 | - | 47,697 |
| Feb 5, 2026 | 2.87 | 2.87 | 2.78 | 2.80 | 2.80 | -3.78% | 10,445 |
| Feb 4, 2026 | 2.98 | 3.07 | 2.78 | 2.91 | 2.91 | -1.36% | 28,450 |
| Feb 3, 2026 | 3.12 | 3.18 | 2.94 | 2.95 | 2.95 | -4.84% | 8,936 |
| Feb 2, 2026 | 3.15 | 3.17 | 3.05 | 3.10 | 3.10 | -1.12% | 15,704 |
| Jan 30, 2026 | 3.13 | 3.26 | 3.06 | 3.14 | 3.14 | -1.72% | 44,654 |
| Jan 29, 2026 | 3.45 | 3.45 | 3.17 | 3.19 | 3.19 | -7.00% | 19,863 |
| Jan 28, 2026 | 3.45 | 3.53 | 3.25 | 3.43 | 3.43 | -1.15% | 28,708 |
| Jan 27, 2026 | 3.00 | 3.50 | 2.83 | 3.47 | 3.47 | 15.67% | 71,057 |
| Jan 26, 2026 | 2.99 | 3.02 | 2.84 | 3.00 | 3.00 | -1.96% | 21,119 |
| Jan 23, 2026 | 3.17 | 3.17 | 2.94 | 3.06 | 3.06 | -3.16% | 34,440 |
| Jan 22, 2026 | 3.27 | 3.27 | 3.09 | 3.16 | 3.16 | -3.07% | 60,337 |
| Jan 21, 2026 | 3.39 | 3.39 | 3.04 | 3.26 | 3.26 | -3.52% | 82,758 |
| Jan 20, 2026 | 3.34 | 3.41 | 3.04 | 3.38 | 3.38 | -1.77% | 129,158 |
| Jan 16, 2026 | 2.75 | 3.50 | 2.74 | 3.44 | 3.44 | 21.55% | 112,920 |
| Jan 15, 2026 | 3.21 | 3.21 | 2.55 | 2.83 | 2.83 | -12.38% | 161,279 |
| Jan 14, 2026 | 3.37 | 3.41 | 3.15 | 3.23 | 3.23 | -5.56% | 134,861 |
| Jan 13, 2026 | 3.25 | 4.17 | 3.15 | 3.42 | 3.42 | -7.82% | 453,663 |
| Jan 12, 2026 | 2.64 | 4.66 | 2.58 | 3.71 | 3.71 | 46.06% | 6,303,590 |
| Jan 9, 2026 | 2.39 | 2.55 | 2.25 | 2.54 | 2.54 | 5.39% | 179,810 |
| Jan 8, 2026 | 2.07 | 2.73 | 2.07 | 2.41 | 2.41 | 13.68% | 444,629 |
| Jan 7, 2026 | 2.00 | 2.18 | 1.91 | 2.12 | 2.12 | 1.92% | 174,392 |
| Jan 6, 2026 | 1.74 | 2.19 | 1.74 | 2.08 | 2.08 | 17.51% | 363,080 |
| Jan 5, 2026 | 1.56 | 1.83 | 1.53 | 1.77 | 1.77 | 1.14% | 697,821 |
| Jan 2, 2026 | 1.24 | 2.46 | 1.21 | 1.75 | 1.75 | 44.63% | 10,373,228 |
| Dec 31, 2025 | 1.30 | 1.30 | 1.17 | 1.21 | 1.21 | -6.56% | 150,803 |
| Dec 30, 2025 | 1.32 | 1.42 | 1.28 | 1.30 | 1.30 | -1.15% | 117,964 |
| Dec 29, 2025 | 1.75 | 1.77 | 1.25 | 1.31 | 1.31 | -31.77% | 259,466 |
| Dec 26, 2025 | 1.55 | 2.49 | 1.20 | 1.92 | 1.92 | 19.25% | 1,781,606 |
| Dec 24, 2025 | 1.67 | 1.70 | 1.57 | 1.61 | 1.61 | -3.88% | 17,439 |
| Dec 23, 2025 | 1.86 | 1.87 | 1.65 | 1.68 | 1.68 | -8.97% | 33,592 |
| Dec 22, 2025 | 1.97 | 1.98 | 1.82 | 1.84 | 1.84 | -5.15% | 35,246 |
| Dec 19, 2025 | 1.98 | 2.00 | 1.90 | 1.94 | 1.94 | -3.96% | 33,074 |
| Dec 18, 2025 | 2.00 | 2.08 | 1.95 | 2.02 | 2.02 | -3.81% | 34,621 |
| Dec 17, 2025 | 2.19 | 2.20 | 2.10 | 2.10 | 2.10 | -4.11% | 16,612 |
| Dec 16, 2025 | 2.27 | 2.27 | 2.07 | 2.19 | 2.19 | 5.80% | 21,318 |
| Dec 15, 2025 | 2.71 | 2.71 | 2.07 | 2.07 | 2.07 | -22.76% | 86,479 |
| Dec 12, 2025 | 2.93 | 2.97 | 2.66 | 2.68 | 2.68 | -8.22% | 28,365 |
| Dec 11, 2025 | 2.97 | 3.01 | 2.91 | 2.92 | 2.92 | -2.34% | 10,203 |
| Dec 10, 2025 | 3.02 | 3.05 | 2.76 | 2.99 | 2.99 | 0.27% | 18,434 |
| Dec 9, 2025 | 3.20 | 3.26 | 2.92 | 2.98 | 2.98 | -7.68% | 36,177 |
| Dec 8, 2025 | 3.37 | 3.45 | 3.23 | 3.23 | 3.23 | -4.44% | 15,402 |
| Dec 5, 2025 | 3.54 | 3.54 | 3.19 | 3.38 | 3.38 | 0.60% | 12,133 |
| Dec 4, 2025 | 3.33 | 3.39 | 3.17 | 3.36 | 3.36 | 1.82% | 31,894 |
| Dec 3, 2025 | 3.09 | 3.37 | 2.97 | 3.30 | 3.30 | 16.20% | 79,527 |
| Dec 2, 2025 | 3.02 | 3.05 | 2.74 | 2.84 | 2.84 | -1.39% | 51,680 |
| 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% | 54,412 |
| Nov 25, 2025 | 2.62 | 2.73 | 2.50 | 2.71 | 2.71 | 3.63% | 26,558 |
| Nov 24, 2025 | 2.64 | 2.84 | 2.43 | 2.62 | 2.62 | -0.57% | 76,340 |
| Nov 21, 2025 | 2.65 | 2.75 | 2.51 | 2.63 | 2.63 | -0.94% | 93,175 |
| 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 |