Sadot Group Inc. (SDOT)
NASDAQ: SDOT · Real-Time Price · USD
5.98
-0.18 (-2.92%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Sadot Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 7.58 | 7.90 | 7.49 | 7.78 | 7.78 | 2.37% | 19,893 |
| Sep 17, 2025 | 7.90 | 8.00 | 7.52 | 7.60 | 7.60 | -2.81% | 53,231 |
| Sep 16, 2025 | 7.85 | 7.91 | 7.45 | 7.82 | 7.82 | -5.21% | 49,432 |
| Sep 15, 2025 | 7.00 | 8.25 | 7.00 | 8.25 | 8.25 | 13.39% | 72,327 |
| Sep 12, 2025 | 7.99 | 8.00 | 7.20 | 7.28 | 7.28 | -8.25% | 56,761 |
| Sep 11, 2025 | 7.50 | 8.88 | 7.45 | 7.93 | 7.93 | -17.51% | 93,179 |
| Sep 10, 2025 | 10.50 | 10.50 | 9.61 | 9.61 | 9.61 | -10.99% | 39,715 |
| Sep 9, 2025 | 9.10 | 11.00 | 9.07 | 10.80 | 10.80 | 18.69% | 118,384 |
| Sep 8, 2025 | 9.20 | 9.30 | 9.05 | 9.10 | 9.10 | 0.54% | 4,809 |
| Sep 5, 2025 | 9.10 | 9.11 | 8.90 | 9.05 | 9.05 | -0.67% | 5,374 |
| Sep 4, 2025 | 9.37 | 9.37 | 9.00 | 9.11 | 9.11 | -1.14% | 42,327 |
| Sep 3, 2025 | 9.40 | 9.40 | 8.90 | 9.22 | 9.22 | 0.24% | 7,568 |
| Sep 2, 2025 | 9.20 | 9.40 | 8.97 | 9.19 | 9.19 | -0.34% | 7,108 |
| Aug 29, 2025 | 9.20 | 9.36 | 8.80 | 9.23 | 9.23 | -0.77% | 7,535 |
| Aug 28, 2025 | 9.20 | 9.40 | 9.10 | 9.30 | 9.30 | -1.25% | 8,742 |
| Aug 27, 2025 | 9.25 | 9.50 | 9.20 | 9.42 | 9.42 | 1.70% | 14,148 |
| Aug 26, 2025 | 9.30 | 9.40 | 9.03 | 9.26 | 9.26 | -1.51% | 10,006 |
| Aug 25, 2025 | 9.30 | 9.50 | 9.10 | 9.40 | 9.40 | 2.16% | 7,497 |
| Aug 22, 2025 | 8.80 | 9.35 | 8.80 | 9.20 | 9.20 | 3.38% | 8,953 |
| Aug 21, 2025 | 8.70 | 9.29 | 8.50 | 8.90 | 8.90 | 2.20% | 11,036 |
| Aug 20, 2025 | 9.10 | 9.10 | 8.70 | 8.71 | 8.71 | -4.52% | 9,349 |
| Aug 19, 2025 | 9.60 | 9.60 | 9.08 | 9.12 | 9.12 | -4.51% | 11,849 |
| Aug 18, 2025 | 9.00 | 9.60 | 8.97 | 9.55 | 9.55 | 4.38% | 17,181 |
| Aug 15, 2025 | 9.10 | 9.36 | 8.82 | 9.15 | 9.15 | -1.61% | 21,275 |
| Aug 14, 2025 | 9.40 | 9.45 | 8.94 | 9.30 | 9.30 | -1.58% | 15,327 |
| Aug 13, 2025 | 8.90 | 9.80 | 8.71 | 9.45 | 9.45 | 7.37% | 24,439 |
| Aug 12, 2025 | 9.00 | 9.24 | 8.50 | 8.80 | 8.80 | -0.03% | 17,376 |
| Aug 11, 2025 | 9.45 | 9.45 | 8.60 | 8.80 | 8.80 | -4.64% | 19,048 |
| Aug 8, 2025 | 9.50 | 9.50 | 9.10 | 9.23 | 9.23 | 2.00% | 13,269 |
| Aug 7, 2025 | 9.36 | 9.50 | 8.80 | 9.05 | 9.05 | -0.55% | 28,630 |
| Aug 6, 2025 | 8.80 | 9.50 | 8.60 | 9.10 | 9.10 | 7.25% | 33,030 |
| Aug 5, 2025 | 8.55 | 8.70 | 8.40 | 8.49 | 8.49 | 0.13% | 11,105 |
| Aug 4, 2025 | 8.60 | 8.74 | 8.40 | 8.47 | 8.47 | -2.23% | 14,866 |
| Aug 1, 2025 | 9.05 | 9.05 | 8.50 | 8.67 | 8.67 | -2.35% | 19,636 |
| Jul 31, 2025 | 9.10 | 9.40 | 8.69 | 8.88 | 8.88 | -4.55% | 23,447 |
| Jul 30, 2025 | 9.60 | 9.94 | 9.10 | 9.30 | 9.30 | -4.42% | 39,950 |
| Jul 29, 2025 | 9.52 | 10.25 | 9.50 | 9.73 | 9.73 | 2.40% | 39,825 |
| Jul 28, 2025 | 10.70 | 10.70 | 9.45 | 9.50 | 9.50 | -12.03% | 87,887 |