Sadot Group Inc. (SDOT)
NASDAQ: SDOT · Real-Time Price · USD
3.640
-0.080 (-2.15%)
At close: Dec 20, 2024, 4:00 PM
3.589
-0.051 (-1.40%)
After-hours: Dec 20, 2024, 5:49 PM EST
Sadot Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.61 | 3.80 | 3.46 | 3.64 | 3.64 | -2.15% | 57,362 |
| Dec 19, 2024 | 3.92 | 3.95 | 3.50 | 3.72 | 3.72 | -3.12% | 56,062 |
| Dec 18, 2024 | 3.94 | 4.08 | 3.80 | 3.84 | 3.84 | -1.79% | 31,350 |
| Dec 17, 2024 | 3.92 | 4.12 | 3.74 | 3.91 | 3.91 | -1.01% | 33,842 |
| Dec 16, 2024 | 3.97 | 4.20 | 3.87 | 3.95 | 3.95 | -0.25% | 72,535 |
| Dec 13, 2024 | 3.87 | 4.08 | 3.75 | 3.96 | 3.96 | 2.33% | 52,175 |
| Dec 12, 2024 | 3.87 | 3.90 | 3.66 | 3.87 | 3.87 | -1.02% | 56,438 |
| Dec 11, 2024 | 3.97 | 4.39 | 3.56 | 3.91 | 3.91 | -1.51% | 129,553 |
| Dec 10, 2024 | 3.62 | 3.99 | 3.45 | 3.97 | 3.97 | 9.67% | 79,365 |
| Dec 9, 2024 | 3.89 | 3.89 | 3.40 | 3.62 | 3.62 | -3.08% | 146,199 |
| Dec 6, 2024 | 3.96 | 4.10 | 3.73 | 3.74 | 3.74 | -3.24% | 109,493 |
| Dec 5, 2024 | 4.23 | 4.23 | 3.72 | 3.86 | 3.86 | -9.18% | 144,853 |
| Dec 4, 2024 | 4.32 | 4.39 | 4.11 | 4.25 | 4.25 | -0.70% | 74,469 |
| Dec 3, 2024 | 4.40 | 4.41 | 3.92 | 4.28 | 4.28 | 1.18% | 160,533 |
| Dec 2, 2024 | 5.57 | 5.57 | 3.72 | 4.23 | 4.23 | -19.43% | 527,774 |
| Nov 29, 2024 | 4.78 | 5.70 | 4.78 | 5.25 | 5.25 | 21.53% | 228,802 |
| Nov 27, 2024 | 4.15 | 4.79 | 4.00 | 4.32 | 4.32 | 8.00% | 241,899 |
| Nov 26, 2024 | 3.75 | 4.08 | 3.70 | 4.00 | 4.00 | 12.36% | 263,245 |
| Nov 25, 2024 | 3.40 | 3.68 | 3.29 | 3.56 | 3.56 | 5.95% | 43,478 |
| Nov 22, 2024 | 3.46 | 3.58 | 3.25 | 3.36 | 3.36 | -4.82% | 36,005 |
| Nov 21, 2024 | 3.81 | 3.81 | 3.40 | 3.53 | 3.53 | -4.59% | 36,290 |
| Nov 20, 2024 | 3.25 | 4.10 | 3.25 | 3.70 | 3.70 | 22.52% | 233,930 |
| Nov 19, 2024 | 3.03 | 3.21 | 2.96 | 3.02 | 3.02 | 1.34% | 39,558 |
| Nov 18, 2024 | 3.28 | 3.35 | 2.83 | 2.98 | 2.98 | -11.31% | 62,658 |
| Nov 15, 2024 | 3.49 | 3.51 | 3.20 | 3.36 | 3.36 | -3.72% | 21,292 |
| Nov 14, 2024 | 3.49 | 3.68 | 3.49 | 3.49 | 3.49 | -1.97% | 13,233 |
| Nov 13, 2024 | 3.90 | 3.90 | 3.13 | 3.56 | 3.56 | -6.07% | 88,993 |
| Nov 12, 2024 | 3.68 | 3.86 | 3.66 | 3.79 | 3.79 | -0.52% | 54,552 |
| Nov 11, 2024 | 3.94 | 4.20 | 3.70 | 3.81 | 3.81 | 1.87% | 43,090 |
| Nov 8, 2024 | 3.28 | 3.81 | 3.16 | 3.74 | 3.74 | 23.43% | 100,875 |
| Nov 7, 2024 | 2.95 | 3.10 | 2.88 | 3.03 | 3.03 | 5.94% | 33,351 |
| Nov 6, 2024 | 2.93 | 2.99 | 2.75 | 2.86 | 2.86 | 2.51% | 25,572 |
| Nov 5, 2024 | 2.83 | 2.89 | 2.72 | 2.79 | 2.79 | -1.06% | 35,156 |
| Nov 4, 2024 | 2.73 | 3.07 | 2.65 | 2.82 | 2.82 | 8.46% | 120,509 |
| Nov 1, 2024 | 2.80 | 3.15 | 2.58 | 2.60 | 2.60 | -5.80% | 66,693 |
| Oct 31, 2024 | 2.57 | 3.15 | 2.57 | 2.76 | 2.76 | 6.15% | 131,065 |
| Oct 30, 2024 | 2.71 | 2.84 | 2.60 | 2.60 | 2.60 | -5.45% | 16,214 |
| Oct 29, 2024 | 2.55 | 2.89 | 2.53 | 2.75 | 2.75 | 9.13% | 59,227 |
| Oct 28, 2024 | 2.83 | 2.83 | 2.44 | 2.52 | 2.52 | -11.27% | 112,514 |
| Oct 25, 2024 | 3.03 | 3.38 | 2.81 | 2.84 | 2.84 | -19.09% | 117,795 |
| Oct 24, 2024 | 3.47 | 3.65 | 3.27 | 3.51 | 3.51 | -3.57% | 45,277 |
| Oct 23, 2024 | 3.77 | 4.00 | 3.36 | 3.64 | 3.64 | -2.93% | 157,858 |
| Oct 22, 2024 | 3.25 | 3.75 | 3.22 | 3.75 | 3.75 | 12.61% | 43,731 |
| Oct 21, 2024 | 3.20 | 3.40 | 3.05 | 3.33 | 3.33 | 5.38% | 90,651 |
| Oct 18, 2024 | 3.00 | 3.30 | 2.71 | 3.16 | 3.16 | 2.93% | 131,826 |
| Oct 17, 2024 | 3.06 | 3.12 | 2.55 | 3.07 | 3.07 | 2.33% | 166,535 |
| Oct 16, 2024 | 3.31 | 3.47 | 2.71 | 3.00 | 3.00 | -9.26% | 110,969 |
| Oct 15, 2024 | 3.50 | 3.50 | 3.30 | 3.31 | 3.31 | 0.18% | 15,814 |
| Oct 14, 2024 | 3.31 | 3.49 | 3.29 | 3.30 | 3.30 | -0.36% | 18,310 |
| Oct 11, 2024 | 3.17 | 3.40 | 3.11 | 3.31 | 3.31 | 4.48% | 14,691 |
| Oct 10, 2024 | 3.16 | 3.31 | 3.10 | 3.17 | 3.17 | 0.48% | 5,750 |
| Oct 9, 2024 | 3.28 | 3.28 | 3.14 | 3.16 | 3.16 | -3.81% | 6,623 |
| Oct 8, 2024 | 3.53 | 3.70 | 3.18 | 3.28 | 3.28 | -9.89% | 28,892 |
| Oct 7, 2024 | 3.45 | 3.90 | 3.42 | 3.64 | 3.64 | 5.51% | 16,284 |
| Oct 4, 2024 | 3.48 | 3.69 | 3.31 | 3.45 | 3.45 | 1.17% | 28,070 |
| Oct 3, 2024 | 3.68 | 3.70 | 3.40 | 3.41 | 3.41 | -7.29% | 8,266 |
| Oct 2, 2024 | 3.86 | 3.90 | 3.50 | 3.68 | 3.68 | -0.05% | 11,994 |
| Oct 1, 2024 | 4.11 | 4.20 | 3.50 | 3.68 | 3.68 | -13.21% | 18,647 |
| Sep 30, 2024 | 4.28 | 4.35 | 3.93 | 4.24 | 4.24 | -0.93% | 16,878 |
| Sep 27, 2024 | 4.25 | 4.30 | 3.97 | 4.28 | 4.28 | 4.90% | 5,911 |
| Sep 26, 2024 | 3.80 | 4.23 | 3.78 | 4.08 | 4.08 | 7.94% | 20,643 |
| Sep 25, 2024 | 3.67 | 3.80 | 3.44 | 3.78 | 3.78 | 5.09% | 8,831 |
| Sep 24, 2024 | 3.60 | 3.68 | 3.44 | 3.60 | 3.60 | 1.52% | 4,243 |
| Sep 23, 2024 | 3.40 | 3.62 | 3.39 | 3.54 | 3.54 | 4.82% | 13,154 |
| Sep 20, 2024 | 3.36 | 3.40 | 3.25 | 3.38 | 3.38 | 2.42% | 35,182 |
| Sep 19, 2024 | 3.30 | 3.40 | 3.11 | 3.30 | 3.30 | 1.01% | 31,597 |
| Sep 18, 2024 | 3.50 | 3.59 | 3.27 | 3.27 | 3.27 | -5.30% | 13,042 |
| Sep 17, 2024 | 3.72 | 3.72 | 3.44 | 3.45 | 3.45 | -4.80% | 11,886 |
| Sep 16, 2024 | 3.80 | 3.80 | 3.51 | 3.62 | 3.62 | -7.05% | 11,750 |
| Sep 13, 2024 | 3.63 | 3.90 | 3.45 | 3.90 | 3.90 | 4.11% | 11,054 |
| Sep 12, 2024 | 3.62 | 3.90 | 3.42 | 3.75 | 3.75 | 2.63% | 13,654 |
| Sep 11, 2024 | 3.60 | 3.65 | 3.40 | 3.65 | 3.65 | 2.47% | 13,707 |
| Sep 10, 2024 | 3.71 | 3.75 | 3.33 | 3.56 | 3.56 | -3.50% | 10,048 |
| Sep 9, 2024 | 3.40 | 3.70 | 3.40 | 3.69 | 3.69 | 6.03% | 5,027 |
| Sep 6, 2024 | 3.40 | 3.67 | 3.33 | 3.48 | 3.48 | 3.57% | 6,893 |
| Sep 5, 2024 | 3.64 | 3.64 | 3.36 | 3.36 | 3.36 | -7.59% | 9,496 |
| Sep 4, 2024 | 3.40 | 3.65 | 3.23 | 3.64 | 3.64 | 8.41% | 8,141 |
| Sep 3, 2024 | 3.90 | 3.90 | 3.11 | 3.35 | 3.35 | -13.24% | 69,934 |
| Aug 30, 2024 | 4.00 | 4.10 | 3.76 | 3.87 | 3.87 | -4.73% | 22,261 |
| Aug 29, 2024 | 4.28 | 4.28 | 3.93 | 4.06 | 4.06 | -1.50% | 25,062 |
| Aug 28, 2024 | 4.49 | 4.65 | 4.10 | 4.12 | 4.12 | -7.87% | 18,631 |
| Aug 27, 2024 | 4.29 | 4.60 | 4.27 | 4.47 | 4.47 | 1.08% | 16,780 |
| Aug 26, 2024 | 4.62 | 4.80 | 4.29 | 4.42 | 4.42 | -4.22% | 12,291 |
| Aug 23, 2024 | 4.55 | 4.76 | 4.22 | 4.62 | 4.62 | 0.87% | 18,698 |
| Aug 22, 2024 | 4.81 | 5.04 | 4.41 | 4.58 | 4.58 | -6.55% | 13,514 |
| Aug 21, 2024 | 4.79 | 4.90 | 4.40 | 4.90 | 4.90 | 2.94% | 14,053 |
| Aug 20, 2024 | 5.05 | 5.23 | 4.70 | 4.76 | 4.76 | -4.46% | 12,338 |
| Aug 19, 2024 | 4.80 | 5.28 | 4.70 | 4.98 | 4.98 | 5.98% | 45,493 |
| Aug 16, 2024 | 4.90 | 4.90 | 4.40 | 4.70 | 4.70 | -1.94% | 9,802 |
| Aug 15, 2024 | 4.90 | 5.50 | 4.16 | 4.79 | 4.79 | -4.12% | 62,880 |
| Aug 14, 2024 | 5.21 | 5.40 | 4.72 | 5.00 | 5.00 | 9.89% | 84,427 |
| Aug 13, 2024 | 4.51 | 4.90 | 4.45 | 4.55 | 4.55 | 1.09% | 113,785 |
| Aug 12, 2024 | 4.70 | 5.00 | 4.24 | 4.50 | 4.50 | 1.95% | 30,501 |
| Aug 9, 2024 | 4.20 | 4.70 | 4.00 | 4.42 | 4.42 | 7.63% | 6,338 |
| Aug 8, 2024 | 4.12 | 4.26 | 3.95 | 4.10 | 4.10 | 0.05% | 3,734 |
| Aug 7, 2024 | 4.31 | 4.47 | 4.05 | 4.10 | 4.10 | -4.61% | 10,750 |
| Aug 6, 2024 | 4.40 | 4.41 | 4.20 | 4.30 | 4.30 | 1.37% | 2,957 |
| Aug 5, 2024 | 4.48 | 4.50 | 3.70 | 4.24 | 4.24 | -3.85% | 20,639 |
| Aug 2, 2024 | 4.72 | 4.72 | 4.35 | 4.41 | 4.41 | -7.86% | 8,368 |
| Aug 1, 2024 | 4.61 | 5.07 | 4.61 | 4.79 | 4.79 | 1.14% | 6,667 |