Sadot Group Inc. (SDOT)
NASDAQ: SDOT · Real-Time Price · USD
21.45
+15.27 (247.09%)
At close: Jun 26, 2026, 4:00 PM EDT
19.31
-2.14 (-9.98%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Sadot Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.50 | 22.75 | 9.81 | 21.45 | 21.45 | 247.09% | 43,918,516 |
| Jun 25, 2026 | 7.33 | 7.70 | 6.18 | 6.18 | 6.18 | -14.76% | 212,980 |
| Jun 24, 2026 | 9.80 | 10.01 | 5.95 | 7.25 | 7.25 | -28.18% | 401,274 |
| Jun 23, 2026 | 8.39 | 13.30 | 8.37 | 10.10 | 10.10 | 9.14% | 704,830 |
| Jun 22, 2026 | 14.54 | 15.52 | 4.82 | 9.25 | 9.25 | -42.83% | 825,087 |
| Jun 18, 2026 | 16.17 | 16.95 | 14.04 | 16.18 | 16.18 | -5.82% | 232,701 |
| Jun 17, 2026 | 11.00 | 20.60 | 11.00 | 17.18 | 17.18 | 98.15% | 3,032,507 |
| Jun 16, 2026 | 23.01 | 23.86 | 8.67 | 8.67 | 8.67 | -63.06% | 916,984 |
| Jun 15, 2026 | 22.25 | 26.93 | 20.00 | 23.47 | 23.47 | 44.79% | 1,022,766 |
| Jun 12, 2026 | 24.83 | 27.89 | 16.20 | 16.21 | 16.21 | -34.05% | 359,966 |
| Jun 11, 2026 | 26.75 | 39.86 | 20.51 | 24.58 | 24.58 | -12.56% | 874,690 |
| Jun 10, 2026 | 14.31 | 36.50 | 14.19 | 28.11 | 28.11 | 108.22% | 3,480,830 |
| Jun 9, 2026 | 18.13 | 20.90 | 11.30 | 13.50 | 13.50 | -34.24% | 623,159 |
| Jun 8, 2026 | 14.30 | 23.89 | 14.30 | 20.53 | 20.53 | 69.11% | 4,574,025 |
| Jun 5, 2026 | 11.31 | 16.55 | 8.75 | 12.14 | 12.14 | 6.77% | 3,808,838 |
| Jun 4, 2026 | 6.30 | 14.62 | 5.88 | 11.37 | 11.37 | 68.44% | 9,298,694 |
| Jun 3, 2026 | 6.08 | 9.46 | 5.45 | 6.75 | 6.75 | 105.79% | 52,560,646 |
| Jun 2, 2026 | 3.00 | 3.30 | 2.81 | 3.28 | 3.28 | 5.81% | 191,345 |
| Jun 1, 2026 | 2.82 | 3.43 | 2.78 | 3.10 | 3.10 | 13.55% | 1,998,475 |
| May 29, 2026 | 3.22 | 3.30 | 2.70 | 2.73 | 2.73 | -14.42% | 308,531 |
| May 28, 2026 | 2.80 | 3.41 | 2.63 | 3.19 | 3.19 | 11.15% | 640,075 |
| May 27, 2026 | 3.25 | 3.48 | 2.84 | 2.87 | 2.87 | -0.55% | 202,496 |
| May 26, 2026 | 2.99 | 3.13 | 2.88 | 2.89 | 2.89 | -9.93% | 72,363 |
| May 22, 2026 | 3.12 | 3.34 | 3.00 | 3.20 | 3.20 | -11.54% | 135,694 |
| May 21, 2026 | 3.57 | 3.63 | 3.38 | 3.62 | 3.62 | 1.91% | 32,490 |
| May 20, 2026 | 3.63 | 3.63 | 3.26 | 3.55 | 3.55 | -2.79% | 60,281 |
| May 19, 2026 | 3.83 | 3.90 | 3.50 | 3.66 | 3.66 | -5.97% | 72,569 |
| May 18, 2026 | 3.79 | 3.89 | 3.54 | 3.89 | 3.89 | 0.36% | 144,336 |
| May 15, 2026 | 3.81 | 3.87 | 3.64 | 3.87 | 3.87 | -2.91% | 45,312 |
| May 14, 2026 | 4.20 | 4.29 | 3.80 | 3.99 | 3.99 | -7.30% | 98,118 |
| May 13, 2026 | 4.92 | 4.92 | 4.00 | 4.30 | 4.30 | -18.85% | 130,480 |
| May 12, 2026 | 5.20 | 5.43 | 5.07 | 5.30 | 5.30 | -6.72% | 74,709 |
| May 11, 2026 | 6.00 | 6.03 | 5.24 | 5.69 | 5.69 | -14.88% | 131,661 |
| May 8, 2026 | 6.60 | 7.00 | 6.00 | 6.68 | 6.68 | -1.50% | 180,526 |
| May 7, 2026 | 5.74 | 6.95 | 5.28 | 6.78 | 6.78 | -16.68% | 317,950 |
| May 6, 2026 | 8.12 | 8.14 | 6.00 | 8.14 | 8.14 | -17.78% | 886,359 |
| May 5, 2026 | 11.34 | 12.70 | 9.20 | 9.90 | 9.90 | 91.19% | 26,012,252 |
| May 4, 2026 | 7.07 | 7.07 | 4.84 | 5.18 | 5.18 | -44.91% | 1,608,962 |
| May 1, 2026 | 14.30 | 14.30 | 9.00 | 9.40 | 9.40 | -51.79% | 560,514 |
| Apr 30, 2026 | 25.60 | 26.48 | 18.20 | 19.50 | 19.50 | -26.42% | 41,650 |
| Apr 29, 2026 | 26.60 | 27.80 | 26.00 | 26.50 | 26.50 | -0.38% | 570 |
| Apr 28, 2026 | 29.20 | 32.00 | 26.60 | 26.60 | 26.60 | -8.90% | 777 |
| Apr 27, 2026 | 30.40 | 31.94 | 29.20 | 29.20 | 29.20 | -3.95% | 623 |
| Apr 24, 2026 | 32.20 | 32.20 | 29.64 | 30.40 | 30.40 | -6.17% | 484 |
| Apr 23, 2026 | 33.60 | 34.00 | 31.00 | 32.40 | 32.40 | -4.71% | 802 |
| Apr 22, 2026 | 34.60 | 35.80 | 32.60 | 34.00 | 34.00 | 3.66% | 1,029 |
| Apr 21, 2026 | 30.20 | 34.00 | 30.20 | 32.80 | 32.80 | 7.19% | 2,656 |
| Apr 20, 2026 | 29.80 | 32.24 | 29.40 | 30.60 | 30.60 | -2.55% | 573 |
| Apr 17, 2026 | 31.00 | 31.80 | 30.00 | 31.40 | 31.40 | 6.08% | 303 |
| Apr 16, 2026 | 31.20 | 33.10 | 29.60 | 29.60 | 29.60 | -5.13% | 1,308 |
| Apr 15, 2026 | 32.00 | 32.96 | 31.20 | 31.20 | 31.20 | -5.45% | 529 |
| Apr 14, 2026 | 32.80 | 35.29 | 32.80 | 33.00 | 33.00 | -0.60% | 916 |
| Apr 13, 2026 | 34.20 | 34.70 | 33.20 | 33.20 | 33.20 | -2.35% | 298 |
| Apr 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 113 |
| Apr 9, 2026 | 33.60 | 34.40 | 32.60 | 33.00 | 33.00 | 2.48% | 246 |
| Apr 8, 2026 | 31.40 | 33.95 | 31.40 | 32.20 | 32.20 | 2.55% | 1,070 |
| Apr 7, 2026 | 32.40 | 32.40 | 30.00 | 31.40 | 31.40 | -2.39% | 241 |
| Apr 6, 2026 | 33.40 | 33.40 | 31.40 | 32.17 | 32.17 | 3.77% | 228 |
| Apr 2, 2026 | 30.40 | 31.80 | 30.00 | 31.00 | 31.00 | 3.33% | 404 |
| Apr 1, 2026 | 26.20 | 31.30 | 26.20 | 30.00 | 30.00 | -2.60% | 780 |
| Mar 31, 2026 | 31.00 | 31.90 | 30.20 | 30.80 | 30.80 | -0.65% | 241 |
| Mar 30, 2026 | 32.40 | 32.40 | 30.40 | 31.00 | 31.00 | - | 515 |
| Mar 27, 2026 | 33.44 | 35.10 | 31.00 | 31.00 | 31.00 | -5.49% | 515 |
| Mar 26, 2026 | 33.80 | 35.78 | 32.80 | 32.80 | 32.80 | 1.86% | 465 |
| Mar 25, 2026 | 31.80 | 35.23 | 31.00 | 32.20 | 32.20 | -1.83% | 739 |
| Mar 24, 2026 | 34.71 | 37.67 | 32.80 | 32.80 | 32.80 | -3.53% | 930 |
| Mar 23, 2026 | 36.00 | 38.00 | 34.00 | 34.00 | 34.00 | -4.49% | 751 |
| Mar 20, 2026 | 33.81 | 40.00 | 33.81 | 35.60 | 35.60 | -3.79% | 2,875 |
| Mar 19, 2026 | 40.80 | 40.80 | 37.00 | 37.00 | 37.00 | -5.61% | 463 |
| Mar 18, 2026 | 39.40 | 40.00 | 38.20 | 39.20 | 39.20 | -2.97% | 752 |
| Mar 17, 2026 | 41.00 | 42.20 | 37.80 | 40.40 | 40.40 | - | 640 |
| Mar 16, 2026 | 41.80 | 43.10 | 40.40 | 40.40 | 40.40 | -1.94% | 514 |
| Mar 13, 2026 | 43.00 | 44.40 | 34.60 | 41.20 | 41.20 | -3.74% | 2,281 |
| Mar 12, 2026 | 36.20 | 46.40 | 30.80 | 42.80 | 42.80 | 13.23% | 13,246 |
| Mar 11, 2026 | 38.80 | 42.20 | 36.20 | 37.80 | 37.80 | -4.06% | 6,247 |
| Mar 10, 2026 | 42.20 | 46.00 | 39.40 | 39.40 | 39.40 | -2.48% | 816 |
| Mar 9, 2026 | 38.00 | 40.80 | 38.00 | 40.40 | 40.40 | 3.06% | 256 |
| Mar 6, 2026 | 42.20 | 42.40 | 39.00 | 39.20 | 39.20 | -8.84% | 990 |
| Mar 5, 2026 | 44.40 | 44.92 | 42.00 | 43.00 | 43.00 | -0.92% | 735 |
| Mar 4, 2026 | 41.40 | 44.80 | 41.40 | 43.40 | 43.40 | 2.84% | 425 |
| Mar 3, 2026 | 41.40 | 42.44 | 41.20 | 42.20 | 42.20 | -2.31% | 471 |
| Mar 2, 2026 | 41.60 | 45.10 | 40.20 | 43.20 | 43.20 | - | 345 |
| Feb 27, 2026 | 41.80 | 44.70 | 41.39 | 43.20 | 43.20 | -1.37% | 353 |
| Feb 26, 2026 | 42.35 | 45.50 | 41.60 | 43.80 | 43.80 | 8.42% | 1,012 |
| Feb 25, 2026 | 44.92 | 44.92 | 40.40 | 40.40 | 40.40 | -11.01% | 1,188 |
| Feb 24, 2026 | 45.40 | 46.60 | 44.40 | 45.40 | 45.40 | 0.89% | 1,020 |
| Feb 23, 2026 | 44.40 | 46.40 | 44.40 | 45.00 | 45.00 | -3.02% | 584 |
| Feb 20, 2026 | 50.80 | 50.80 | 46.30 | 46.40 | 46.40 | -9.13% | 549 |
| Feb 19, 2026 | 48.00 | 53.98 | 48.00 | 51.06 | 51.06 | 2.94% | 194 |
| Feb 18, 2026 | 48.80 | 50.40 | 47.40 | 49.60 | 49.60 | 1.22% | 635 |
| Feb 17, 2026 | 52.20 | 53.20 | 48.80 | 49.00 | 49.00 | -5.77% | 441 |
| Feb 13, 2026 | 51.80 | 57.20 | 50.89 | 52.00 | 52.00 | -1.14% | 418 |
| Feb 12, 2026 | 51.80 | 54.87 | 50.80 | 52.60 | 52.60 | -2.23% | 636 |
| Feb 11, 2026 | 54.80 | 54.80 | 52.00 | 53.80 | 53.80 | -4.44% | 772 |
| Feb 10, 2026 | 57.20 | 59.67 | 55.60 | 56.30 | 56.30 | -2.26% | 452 |
| Feb 9, 2026 | 60.20 | 60.20 | 55.40 | 57.60 | 57.60 | 2.86% | 658 |
| Feb 6, 2026 | 55.40 | 57.92 | 53.50 | 56.00 | 56.00 | - | 2,384 |
| Feb 5, 2026 | 57.40 | 57.40 | 55.56 | 56.00 | 56.00 | -3.78% | 530 |
| Feb 4, 2026 | 59.60 | 61.42 | 55.60 | 58.20 | 58.20 | -1.36% | 1,422 |
| Feb 3, 2026 | 62.40 | 63.50 | 58.80 | 59.00 | 59.00 | -4.84% | 446 |