Sadot Group Inc. (SDOT)
NASDAQ: SDOT · Real-Time Price · USD
2.680
-0.020 (-0.74%)
Mar 31, 2025, 12:54 PM EDT - Market open
Sadot Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 3.06 | 3.32 | 3.01 | 3.31 | 3.31 | 5.08% | 35,545 |
| Feb 19, 2025 | 3.16 | 3.29 | 3.15 | 3.15 | 3.15 | -1.87% | 35,065 |
| Feb 18, 2025 | 2.90 | 3.29 | 2.88 | 3.21 | 3.21 | 11.03% | 85,675 |
| Feb 14, 2025 | 2.81 | 2.93 | 2.80 | 2.89 | 2.89 | 3.62% | 12,527 |
| Feb 13, 2025 | 2.90 | 2.95 | 2.71 | 2.79 | 2.79 | 1.09% | 38,365 |
| Feb 12, 2025 | 2.75 | 2.90 | 2.74 | 2.76 | 2.76 | 2.22% | 23,249 |
| Feb 11, 2025 | 2.71 | 2.80 | 2.64 | 2.70 | 2.70 | -3.57% | 15,146 |
| Feb 10, 2025 | 2.80 | 2.81 | 2.75 | 2.80 | 2.80 | 3.70% | 8,531 |
| Feb 7, 2025 | 2.74 | 2.85 | 2.70 | 2.70 | 2.70 | -1.46% | 9,700 |
| Feb 6, 2025 | 2.87 | 2.87 | 2.69 | 2.74 | 2.74 | -1.79% | 5,935 |
| Feb 5, 2025 | 2.82 | 2.87 | 2.76 | 2.79 | 2.79 | 1.82% | 8,928 |
| Feb 4, 2025 | 2.61 | 2.80 | 2.52 | 2.74 | 2.74 | 5.38% | 22,572 |
| Feb 3, 2025 | 2.74 | 2.74 | 2.55 | 2.60 | 2.60 | -5.80% | 35,087 |
| Jan 31, 2025 | 2.91 | 2.91 | 2.67 | 2.76 | 2.76 | -3.16% | 50,723 |
| Jan 30, 2025 | 2.99 | 3.15 | 2.74 | 2.85 | 2.85 | -4.04% | 75,460 |
| Jan 29, 2025 | 2.90 | 3.06 | 2.87 | 2.97 | 2.97 | 2.06% | 10,680 |
| Jan 28, 2025 | 3.10 | 3.10 | 2.78 | 2.91 | 2.91 | -4.28% | 34,712 |
| Jan 27, 2025 | 3.04 | 3.24 | 3.00 | 3.04 | 3.04 | 0.66% | 32,288 |
| Jan 24, 2025 | 3.02 | 3.10 | 3.00 | 3.02 | 3.02 | 1.68% | 17,202 |
| Jan 23, 2025 | 3.26 | 3.40 | 2.95 | 2.97 | 2.97 | -3.57% | 38,799 |
| Jan 22, 2025 | 3.18 | 3.32 | 2.93 | 3.08 | 3.08 | -2.22% | 92,804 |
| Jan 21, 2025 | 3.41 | 3.49 | 3.07 | 3.15 | 3.15 | -7.76% | 68,185 |
| Jan 17, 2025 | 3.40 | 3.58 | 3.30 | 3.42 | 3.42 | 0.74% | 31,887 |
| Jan 16, 2025 | 3.44 | 3.47 | 3.30 | 3.39 | 3.39 | -1.17% | 38,875 |