Sadot Group Inc. (SDOT)
NASDAQ: SDOT · Real-Time Price · USD
1.570
+0.004 (0.26%)
May 2, 2025, 4:00 PM EDT - Market closed
Sadot Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.60 | 1.65 | 1.53 | 1.57 | 1.57 | 0.26% | 35,061 |
| May 1, 2025 | 1.61 | 1.63 | 1.55 | 1.57 | 1.57 | -2.73% | 51,205 |
| Apr 30, 2025 | 1.62 | 1.68 | 1.51 | 1.61 | 1.61 | -0.92% | 17,310 |
| Apr 29, 2025 | 1.78 | 1.78 | 1.62 | 1.63 | 1.63 | -8.61% | 62,604 |
| Apr 28, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.67% | 6,019 |
| Apr 25, 2025 | 1.82 | 1.87 | 1.75 | 1.79 | 1.79 | -1.10% | 19,996 |
| Apr 24, 2025 | 1.68 | 1.86 | 1.68 | 1.81 | 1.81 | 8.06% | 23,783 |
| Apr 23, 2025 | 1.69 | 1.78 | 1.65 | 1.68 | 1.68 | 1.52% | 23,919 |
| Apr 22, 2025 | 1.68 | 1.78 | 1.65 | 1.65 | 1.65 | -1.20% | 23,189 |
| Apr 21, 2025 | 1.85 | 1.88 | 1.67 | 1.67 | 1.67 | -11.17% | 31,396 |
| Apr 17, 2025 | 1.71 | 1.95 | 1.71 | 1.88 | 1.88 | 8.05% | 22,634 |
| Apr 16, 2025 | 1.91 | 1.91 | 1.71 | 1.74 | 1.74 | -7.45% | 25,091 |
| Apr 15, 2025 | 1.85 | 1.94 | 1.85 | 1.88 | 1.88 | 1.62% | 14,898 |
| Apr 14, 2025 | 1.93 | 1.97 | 1.84 | 1.85 | 1.85 | -2.63% | 14,556 |
| Apr 11, 2025 | 1.90 | 2.09 | 1.90 | 1.90 | 1.90 | -3.36% | 32,213 |
| Apr 10, 2025 | 2.10 | 2.34 | 1.92 | 1.97 | 1.97 | -13.77% | 34,977 |
| Apr 9, 2025 | 2.05 | 2.31 | 2.05 | 2.28 | 2.28 | 8.57% | 15,596 |
| Apr 8, 2025 | 2.19 | 2.27 | 2.07 | 2.10 | 2.10 | -0.94% | 27,706 |
| Apr 7, 2025 | 2.13 | 2.34 | 2.10 | 2.12 | 2.12 | -7.42% | 30,392 |
| Apr 4, 2025 | 2.50 | 2.69 | 2.21 | 2.29 | 2.29 | -10.55% | 36,297 |
| Apr 3, 2025 | 2.58 | 2.68 | 2.50 | 2.56 | 2.56 | -1.54% | 20,834 |
| Apr 2, 2025 | 2.66 | 2.69 | 2.59 | 2.60 | 2.60 | -0.38% | 16,303 |
| Apr 1, 2025 | 2.60 | 2.65 | 2.58 | 2.61 | 2.61 | -2.61% | 15,626 |
| Mar 31, 2025 | 2.64 | 2.68 | 2.54 | 2.68 | 2.68 | -0.74% | 7,978 |
| Mar 28, 2025 | 2.77 | 2.77 | 2.69 | 2.70 | 2.70 | -3.23% | 8,251 |
| Mar 27, 2025 | 2.77 | 2.87 | 2.76 | 2.79 | 2.79 | -2.11% | 10,973 |
| Mar 26, 2025 | 2.81 | 2.85 | 2.74 | 2.85 | 2.85 | 2.52% | 4,764 |
| Mar 25, 2025 | 2.81 | 2.88 | 2.74 | 2.78 | 2.78 | -2.11% | 5,900 |
| Mar 24, 2025 | 2.89 | 2.89 | 2.74 | 2.84 | 2.84 | -1.73% | 34,415 |
| Mar 21, 2025 | 2.99 | 3.00 | 2.87 | 2.89 | 2.89 | -2.53% | 14,941 |
| Mar 20, 2025 | 2.97 | 3.05 | 2.97 | 2.97 | 2.97 | 1.19% | 3,515 |
| Mar 19, 2025 | 2.95 | 2.95 | 2.82 | 2.93 | 2.93 | -1.18% | 10,281 |
| Mar 18, 2025 | 2.99 | 3.07 | 2.87 | 2.97 | 2.97 | 1.54% | 27,778 |
| Mar 17, 2025 | 3.00 | 3.02 | 2.81 | 2.92 | 2.92 | -3.95% | 30,744 |
| Mar 14, 2025 | 3.02 | 3.11 | 2.99 | 3.04 | 3.04 | 0.66% | 13,725 |
| Mar 13, 2025 | 3.24 | 3.24 | 2.91 | 3.02 | 3.02 | -6.79% | 59,098 |
| Mar 12, 2025 | 3.05 | 3.30 | 2.95 | 3.24 | 3.24 | 5.19% | 33,191 |
| Mar 11, 2025 | 3.19 | 3.19 | 2.99 | 3.08 | 3.08 | 0.33% | 25,873 |
| Mar 10, 2025 | 3.25 | 3.25 | 3.00 | 3.07 | 3.07 | -4.06% | 8,239 |
| Mar 7, 2025 | 3.08 | 3.21 | 2.90 | 3.20 | 3.20 | -0.93% | 8,853 |
| Mar 6, 2025 | 3.19 | 3.24 | 3.16 | 3.23 | 3.23 | 4.19% | 12,635 |
| Mar 5, 2025 | 3.14 | 3.21 | 3.07 | 3.10 | 3.10 | - | 13,316 |
| Mar 4, 2025 | 3.16 | 3.16 | 2.87 | 3.10 | 3.10 | -1.90% | 25,207 |
| Mar 3, 2025 | 3.18 | 3.43 | 3.16 | 3.16 | 3.16 | -8.41% | 25,771 |
| Feb 28, 2025 | 3.37 | 3.49 | 3.13 | 3.45 | 3.45 | 2.68% | 11,975 |
| Feb 27, 2025 | 3.23 | 3.51 | 3.23 | 3.36 | 3.36 | -2.30% | 5,253 |
| Feb 26, 2025 | 3.46 | 3.51 | 3.33 | 3.44 | 3.44 | -3.40% | 9,138 |
| Feb 25, 2025 | 3.20 | 3.56 | 3.20 | 3.56 | 3.56 | 6.27% | 27,672 |
| Feb 24, 2025 | 3.29 | 3.46 | 3.12 | 3.35 | 3.35 | -0.89% | 25,963 |
| Feb 21, 2025 | 3.29 | 3.39 | 3.19 | 3.38 | 3.38 | 2.11% | 7,698 |