Skip to main content
Sadot Group Inc. (SDOT)
NASDAQ: SDOT · Real-Time Price · USD
1.330
-0.130 (-8.90%)
At close: Apr 28, 2026, 4:00 PM EDT
1.339
+0.009 (0.68%)
After-hours: Apr 28, 2026, 5:04 PM EDT

Sadot Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.461.601.331.341.34-8.22%15,430
Apr 27, 20261.521.601.461.461.46-3.95%12,425
Apr 24, 20261.611.611.481.521.52-6.17%9,684
Apr 23, 20261.681.701.551.621.62-4.71%15,913
Apr 22, 20261.731.791.631.701.703.66%20,490
Apr 21, 20261.511.701.511.641.647.19%53,124
Apr 20, 20261.491.611.471.531.53-2.55%11,463
Apr 17, 20261.551.591.501.571.576.08%5,547
Apr 16, 20261.561.661.481.481.48-5.13%26,176
Apr 15, 20261.601.651.561.561.56-5.45%10,593
Apr 14, 20261.641.771.641.651.65-0.60%18,271
Apr 13, 20261.711.741.661.661.66-2.35%5,979
Apr 10, 20261.701.701.701.701.703.03%2,260
Apr 9, 20261.681.721.631.651.652.48%4,930
Apr 8, 20261.571.701.571.611.612.55%21,399
Apr 7, 20261.621.621.501.571.57-2.42%4,826
Apr 6, 20261.671.671.571.611.613.81%4,555
Apr 2, 20261.521.591.501.551.553.33%8,085
Apr 1, 20261.311.571.311.501.50-2.60%15,119
Mar 31, 20261.551.601.511.541.54-0.65%3,583
Mar 30, 20261.621.621.521.551.55-10,316
Mar 27, 20261.671.761.551.551.55-5.49%9,839
Mar 26, 20261.691.791.641.641.641.86%9,289
Mar 25, 20261.591.761.551.611.61-1.83%14,788
Mar 24, 20261.741.881.641.641.64-3.53%18,529
Mar 23, 20261.801.901.701.701.70-4.49%15,003
Mar 20, 20261.692.001.691.781.78-3.78%57,505
Mar 19, 20262.042.041.851.851.85-5.61%9,100
Mar 18, 20261.972.001.911.961.96-2.97%14,884
Mar 17, 20262.052.111.892.022.02-12,768
Mar 16, 20262.092.162.022.022.02-1.94%10,225
Mar 13, 20262.152.221.732.062.06-3.74%45,601
Mar 12, 20261.812.321.542.142.1413.23%261,657
Mar 11, 20261.942.111.811.891.89-4.06%121,175
Mar 10, 20262.112.301.971.971.97-2.48%16,274
Mar 9, 20261.902.041.902.022.023.06%4,515
Mar 6, 20262.112.121.951.961.96-8.84%19,791
Mar 5, 20262.222.252.102.152.15-0.92%14,635
Mar 4, 20262.072.242.072.172.172.84%8,437
Mar 3, 20262.072.122.062.112.11-2.31%9,039
Mar 2, 20262.082.262.012.162.16-6,907
Feb 27, 20262.092.242.072.162.16-1.37%7,073
Feb 26, 20262.122.282.082.192.198.42%20,233
Feb 25, 20262.252.252.022.022.02-11.01%23,562
Feb 24, 20262.272.332.222.272.270.89%20,361
Feb 23, 20262.222.322.222.252.25-3.02%11,684
Feb 20, 20262.542.542.322.322.32-9.13%10,613
Feb 19, 20262.402.702.402.552.552.94%3,895
Feb 18, 20262.442.522.372.482.481.22%12,719
Feb 17, 20262.612.662.442.452.45-5.77%8,825
Feb 13, 20262.592.862.552.602.60-1.14%8,302
Feb 12, 20262.592.742.542.632.63-2.23%12,731
Feb 11, 20262.742.742.602.692.69-4.44%15,013
Feb 10, 20262.862.982.782.822.82-2.26%9,025
Feb 9, 20263.013.012.772.882.882.86%13,119
Feb 6, 20262.772.902.682.802.80-47,697
Feb 5, 20262.872.872.782.802.80-3.78%10,445
Feb 4, 20262.983.072.782.912.91-1.36%28,450
Feb 3, 20263.123.182.942.952.95-4.84%8,936
Feb 2, 20263.153.173.053.103.10-1.12%15,704
Jan 30, 20263.133.263.063.143.14-1.72%44,654
Jan 29, 20263.453.453.173.193.19-7.00%19,863
Jan 28, 20263.453.533.253.433.43-1.15%28,708
Jan 27, 20263.003.502.833.473.4715.67%71,057
Jan 26, 20262.993.022.843.003.00-1.96%21,119
Jan 23, 20263.173.172.943.063.06-3.16%34,440
Jan 22, 20263.273.273.093.163.16-3.07%60,337
Jan 21, 20263.393.393.043.263.26-3.52%82,758
Jan 20, 20263.343.413.043.383.38-1.77%129,158
Jan 16, 20262.753.502.743.443.4421.55%112,920
Jan 15, 20263.213.212.552.832.83-12.38%161,279
Jan 14, 20263.373.413.153.233.23-5.56%134,861
Jan 13, 20263.254.173.153.423.42-7.82%453,663
Jan 12, 20262.644.662.583.713.7146.06%6,303,590
Jan 9, 20262.392.552.252.542.545.39%179,810
Jan 8, 20262.072.732.072.412.4113.68%444,629
Jan 7, 20262.002.181.912.122.121.92%174,392
Jan 6, 20261.742.191.742.082.0817.51%363,080
Jan 5, 20261.561.831.531.771.771.14%697,821
Jan 2, 20261.242.461.211.751.7544.63%10,373,228
Dec 31, 20251.301.301.171.211.21-6.56%150,803
Dec 30, 20251.321.421.281.301.30-1.15%117,964
Dec 29, 20251.751.771.251.311.31-31.77%259,466
Dec 26, 20251.552.491.201.921.9219.25%1,781,606
Dec 24, 20251.671.701.571.611.61-3.88%17,439
Dec 23, 20251.861.871.651.681.68-8.97%33,592
Dec 22, 20251.971.981.821.841.84-5.15%35,246
Dec 19, 20251.982.001.901.941.94-3.96%33,074
Dec 18, 20252.002.081.952.022.02-3.81%34,621
Dec 17, 20252.192.202.102.102.10-4.11%16,612
Dec 16, 20252.272.272.072.192.195.80%21,318
Dec 15, 20252.712.712.072.072.07-22.76%86,479
Dec 12, 20252.932.972.662.682.68-8.22%28,365
Dec 11, 20252.973.012.912.922.92-2.34%10,203
Dec 10, 20253.023.052.762.992.990.27%18,434
Dec 9, 20253.203.262.922.982.98-7.68%36,177
Dec 8, 20253.373.453.233.233.23-4.44%15,402
Dec 5, 20253.543.543.193.383.380.60%12,133
Dec 4, 20253.333.393.173.363.361.82%31,894
Dec 3, 20253.093.372.973.303.3016.20%79,527