Sadot Group Inc. (SDOT)
NASDAQ: SDOT · Real-Time Price · USD
1.130
-0.050 (-4.24%)
At close: May 30, 2025, 4:00 PM
1.210
+0.080 (7.08%)
After-hours: May 30, 2025, 5:52 PM EDT
Sadot Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 50,914 |
| May 29, 2025 | 1.21 | 1.25 | 1.18 | 1.18 | 1.18 | -3.28% | 50,131 |
| May 28, 2025 | 1.28 | 1.30 | 1.21 | 1.22 | 1.22 | -0.81% | 107,758 |
| May 27, 2025 | 1.24 | 1.28 | 1.21 | 1.23 | 1.23 | -0.81% | 42,078 |
| May 23, 2025 | 1.26 | 1.28 | 1.15 | 1.24 | 1.24 | 3.68% | 89,185 |
| May 22, 2025 | 1.20 | 1.22 | 1.12 | 1.20 | 1.20 | -0.33% | 41,848 |
| May 21, 2025 | 1.24 | 1.30 | 1.18 | 1.20 | 1.20 | -3.23% | 49,416 |
| May 20, 2025 | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | -0.80% | 38,584 |
| May 19, 2025 | 1.35 | 1.41 | 1.22 | 1.25 | 1.25 | -3.10% | 186,201 |
| May 16, 2025 | 1.28 | 1.32 | 1.23 | 1.29 | 1.29 | 0.78% | 79,415 |
| May 15, 2025 | 1.31 | 1.46 | 1.23 | 1.28 | 1.28 | - | 167,274 |
| May 14, 2025 | 1.41 | 1.41 | 1.20 | 1.28 | 1.28 | -3.76% | 114,883 |
| May 13, 2025 | 1.46 | 1.46 | 1.33 | 1.33 | 1.33 | -10.14% | 57,443 |
| May 12, 2025 | 1.38 | 1.50 | 1.38 | 1.48 | 1.48 | 8.03% | 90,354 |
| May 9, 2025 | 1.40 | 1.40 | 1.33 | 1.37 | 1.37 | 4.90% | 40,127 |
| May 8, 2025 | 1.32 | 1.34 | 1.26 | 1.31 | 1.31 | -0.68% | 19,211 |
| May 7, 2025 | 1.43 | 1.48 | 1.29 | 1.32 | 1.32 | -6.07% | 27,562 |
| May 6, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -4.11% | 45,349 |
| May 5, 2025 | 1.55 | 1.55 | 1.46 | 1.46 | 1.46 | -7.01% | 71,859 |
| 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 |