Sadot Group Inc. (SDOT)
NASDAQ: SDOT · Real-Time Price · USD
0.8800
-0.0003 (-0.03%)
At close: Aug 12, 2025, 4:00 PM
0.8672
-0.0128 (-1.45%)
After-hours: Aug 12, 2025, 7:54 PM EDT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.90 | 0.92 | 0.85 | 0.88 | 0.88 | -0.03% | 168,270 |
| Aug 11, 2025 | 0.95 | 0.95 | 0.86 | 0.88 | 0.88 | -4.64% | 190,484 |
| Aug 8, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | 2.00% | 132,690 |
| Aug 7, 2025 | 0.94 | 0.95 | 0.88 | 0.91 | 0.91 | -0.55% | 286,303 |
| Aug 6, 2025 | 0.88 | 0.95 | 0.86 | 0.91 | 0.91 | 7.25% | 330,306 |
| Aug 5, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 0.13% | 111,057 |
| Aug 4, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -2.23% | 148,667 |
| Aug 1, 2025 | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -2.35% | 196,363 |
| Jul 31, 2025 | 0.91 | 0.94 | 0.87 | 0.89 | 0.89 | -4.55% | 234,476 |
| Jul 30, 2025 | 0.96 | 0.99 | 0.91 | 0.93 | 0.93 | -4.42% | 399,505 |
| Jul 29, 2025 | 0.95 | 1.03 | 0.95 | 0.97 | 0.97 | 2.40% | 398,250 |
| Jul 28, 2025 | 1.07 | 1.07 | 0.94 | 0.95 | 0.95 | -12.03% | 878,878 |
| Jul 25, 2025 | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | -1.82% | 1,188,654 |
| Jul 24, 2025 | 1.09 | 1.15 | 1.04 | 1.10 | 1.10 | -29.49% | 5,579,704 |
| Jul 23, 2025 | 1.88 | 2.30 | 1.50 | 1.56 | 1.56 | -12.85% | 2,370,314 |
| Jul 22, 2025 | 1.59 | 1.85 | 1.59 | 1.79 | 1.79 | 17.76% | 424,646 |
| Jul 21, 2025 | 1.43 | 1.52 | 1.43 | 1.52 | 1.52 | 7.80% | 123,289 |
| Jul 18, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 2.17% | 41,393 |
| Jul 17, 2025 | 1.34 | 1.42 | 1.30 | 1.38 | 1.38 | 6.98% | 93,125 |
| Jul 16, 2025 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | - | 56,588 |
| Jul 15, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | - | 66,888 |
| Jul 14, 2025 | 1.28 | 1.36 | 1.28 | 1.29 | 1.29 | 0.78% | 52,744 |
| Jul 11, 2025 | 1.31 | 1.33 | 1.25 | 1.28 | 1.28 | -3.03% | 139,122 |
| Jul 10, 2025 | 1.37 | 1.38 | 1.32 | 1.32 | 1.32 | -3.65% | 37,265 |
| Jul 9, 2025 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 2.24% | 64,413 |
| Jul 8, 2025 | 1.29 | 1.36 | 1.29 | 1.34 | 1.34 | 3.08% | 59,224 |
| Jul 7, 2025 | 1.45 | 1.45 | 1.28 | 1.30 | 1.30 | -6.47% | 155,448 |
| Jul 3, 2025 | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | 0.72% | 32,121 |
| Jul 2, 2025 | 1.42 | 1.44 | 1.34 | 1.38 | 1.38 | -2.13% | 121,576 |
| Jul 1, 2025 | 1.32 | 1.52 | 1.29 | 1.41 | 1.41 | 6.82% | 378,068 |
| Jun 30, 2025 | 1.41 | 1.41 | 1.29 | 1.32 | 1.32 | -5.04% | 168,620 |
| Jun 27, 2025 | 1.49 | 1.51 | 1.37 | 1.39 | 1.39 | -9.15% | 244,853 |
| Jun 26, 2025 | 1.49 | 1.58 | 1.47 | 1.53 | 1.53 | 2.68% | 143,156 |
| Jun 25, 2025 | 1.51 | 1.52 | 1.42 | 1.49 | 1.49 | -0.67% | 194,640 |
| Jun 24, 2025 | 1.42 | 1.52 | 1.40 | 1.50 | 1.50 | 4.17% | 180,007 |
| Jun 23, 2025 | 1.38 | 1.49 | 1.33 | 1.44 | 1.44 | 5.11% | 236,485 |
| Jun 20, 2025 | 1.53 | 1.54 | 1.37 | 1.37 | 1.37 | -10.46% | 387,180 |
| Jun 18, 2025 | 1.80 | 1.83 | 1.45 | 1.53 | 1.53 | -16.85% | 924,045 |
| Jun 17, 2025 | 1.93 | 2.06 | 1.73 | 1.84 | 1.84 | -4.66% | 779,560 |
| Jun 16, 2025 | 1.72 | 2.06 | 1.60 | 1.93 | 1.93 | 12.21% | 1,334,544 |
| Jun 13, 2025 | 1.41 | 1.79 | 1.41 | 1.72 | 1.72 | 21.99% | 3,227,444 |
| Jun 12, 2025 | 1.48 | 1.62 | 1.36 | 1.41 | 1.41 | -4.08% | 2,177,028 |
| Jun 11, 2025 | 1.21 | 1.47 | 1.17 | 1.47 | 1.47 | 26.72% | 976,874 |
| Jun 10, 2025 | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | -0.85% | 165,045 |
| Jun 9, 2025 | 1.21 | 1.24 | 1.17 | 1.17 | 1.17 | -1.68% | 105,226 |
| Jun 6, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | 0.85% | 33,814 |
| Jun 5, 2025 | 1.21 | 1.25 | 1.17 | 1.18 | 1.18 | -1.67% | 40,509 |
| Jun 4, 2025 | 1.21 | 1.23 | 1.16 | 1.20 | 1.20 | - | 86,413 |
| Jun 3, 2025 | 1.17 | 1.23 | 1.17 | 1.20 | 1.20 | 2.56% | 67,017 |
| Jun 2, 2025 | 1.13 | 1.26 | 1.12 | 1.17 | 1.17 | 3.54% | 90,248 |