Sadot Group Inc. (SDOT)
NASDAQ: SDOT · Real-Time Price · USD
2.990
+0.110 (3.82%)
Nov 28, 2025, 4:00 PM EST - Market closed
Sadot Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |