Sadot Group Inc. (SDOT)
NASDAQ: SDOT · Real-Time Price · USD
3.060
-0.100 (-3.16%)
At close: Jan 23, 2026, 4:00 PM EST
3.036
-0.024 (-0.78%)
After-hours: Jan 23, 2026, 7:45 PM EST
Sadot Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |