Sadot Group Inc. (SDOT)
NASDAQ: SDOT · Real-Time Price · USD
6.45
-0.60 (-8.58%)
At close: Nov 12, 2026, 4:00 PM EST
6.39
-0.06 (-0.85%)
After-hours: Nov 12, 2026, 7:56 PM EST
Sadot Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.99 | 6.99 | 6.27 | 6.45 | 6.45 | -8.58% | 29,418 |
| Nov 11, 2026 | 6.91 | 7.46 | 6.80 | 7.05 | 7.05 | 1.88% | 45,212 |
| Nov 10, 2026 | 6.61 | 7.00 | 6.25 | 6.92 | 6.92 | 6.87% | 93,095 |
| Nov 9, 2026 | 6.19 | 6.83 | 6.04 | 6.48 | 6.48 | 2.29% | 42,732 |
| Nov 6, 2026 | 6.09 | 6.37 | 6.00 | 6.33 | 6.33 | 3.77% | 70,286 |
| Nov 5, 2026 | 6.00 | 6.14 | 5.46 | 6.10 | 6.10 | 3.04% | 59,425 |
| Nov 4, 2026 | 5.99 | 6.31 | 5.80 | 5.92 | 5.92 | 0.17% | 21,157 |
| Nov 3, 2026 | 5.69 | 5.91 | 5.68 | 5.91 | 5.91 | 2.96% | 27,677 |
| Nov 2, 2026 | 6.80 | 6.91 | 5.67 | 5.74 | 5.74 | -16.93% | 65,342 |
| Oct 30, 2026 | 7.22 | 7.22 | 6.53 | 6.91 | 6.91 | -5.47% | 112,406 |
| Oct 29, 2026 | 7.23 | 7.63 | 7.23 | 7.31 | 7.31 | -3.50% | 16,203 |
| Oct 28, 2026 | 7.17 | 7.59 | 6.99 | 7.58 | 7.58 | 3.91% | 81,721 |
| Oct 27, 2026 | 7.14 | 7.38 | 7.07 | 7.29 | 7.29 | 3.26% | 22,899 |
| Oct 26, 2026 | 7.27 | 7.30 | 6.81 | 7.06 | 7.06 | 0.86% | 42,537 |
| Oct 23, 2026 | 7.52 | 7.99 | 7.00 | 7.00 | 7.00 | -5.02% | 95,013 |
| Oct 22, 2026 | 7.70 | 7.70 | 7.20 | 7.37 | 7.37 | -2.38% | 32,288 |
| Oct 21, 2026 | 7.62 | 7.75 | 7.40 | 7.55 | 7.55 | 1.21% | 28,910 |
| Oct 20, 2026 | 7.34 | 7.69 | 7.20 | 7.46 | 7.46 | 2.05% | 21,894 |
| Oct 19, 2026 | 7.94 | 8.09 | 7.27 | 7.31 | 7.31 | -6.04% | 41,284 |
| Oct 16, 2026 | 8.55 | 8.65 | 7.78 | 7.78 | 7.78 | -6.94% | 42,199 |
| Oct 15, 2026 | 8.50 | 8.67 | 8.25 | 8.36 | 8.36 | -1.07% | 43,069 |
| Oct 14, 2026 | 8.97 | 8.97 | 8.45 | 8.45 | 8.45 | -4.84% | 37,914 |
| Oct 13, 2026 | 9.03 | 9.13 | 8.62 | 8.88 | 8.88 | -1.11% | 27,321 |
| Oct 12, 2026 | 9.13 | 9.29 | 8.92 | 8.98 | 8.98 | -1.10% | 26,056 |
| Oct 9, 2026 | 10.14 | 10.19 | 9.00 | 9.08 | 9.08 | -8.19% | 55,648 |
| Oct 8, 2026 | 9.90 | 10.11 | 9.80 | 9.89 | 9.89 | -0.20% | 37,050 |
| Oct 7, 2026 | 10.51 | 11.00 | 9.82 | 9.91 | 9.91 | -7.38% | 56,351 |
| Oct 6, 2026 | 11.14 | 11.14 | 10.60 | 10.70 | 10.70 | -3.43% | 18,884 |
| Oct 5, 2026 | 10.57 | 11.16 | 10.20 | 11.08 | 11.08 | 3.45% | 48,678 |
| Oct 2, 2026 | 11.32 | 11.36 | 10.70 | 10.71 | 10.71 | -8.93% | 70,107 |
| Oct 1, 2026 | 11.88 | 12.27 | 11.06 | 11.76 | 11.76 | 7.89% | 504,858 |
| Sep 30, 2026 | 10.21 | 11.35 | 10.21 | 10.90 | 10.90 | 5.62% | 82,361 |
| Sep 29, 2026 | 10.51 | 10.66 | 10.19 | 10.32 | 10.32 | -1.99% | 45,226 |
| Sep 28, 2026 | 10.83 | 11.02 | 10.53 | 10.53 | 10.53 | -4.36% | 41,645 |
| Sep 25, 2026 | 11.15 | 11.31 | 10.96 | 11.01 | 11.01 | -1.96% | 34,560 |
| Sep 24, 2026 | 11.18 | 11.47 | 10.96 | 11.23 | 11.23 | 1.26% | 37,010 |
| Sep 23, 2026 | 11.45 | 11.73 | 10.97 | 11.09 | 11.09 | -5.86% | 57,165 |
| Sep 22, 2026 | 11.22 | 12.00 | 11.22 | 11.78 | 11.78 | 4.62% | 73,130 |
| Sep 21, 2026 | 11.16 | 11.30 | 10.98 | 11.26 | 11.26 | 0.18% | 68,827 |
| Sep 18, 2026 | 11.95 | 12.79 | 11.18 | 11.24 | 11.24 | -7.64% | 402,821 |
| Sep 17, 2026 | 12.12 | 12.85 | 12.02 | 12.17 | 12.17 | -2.17% | 71,119 |
| Sep 16, 2026 | 11.79 | 12.65 | 11.70 | 12.44 | 12.44 | 6.42% | 112,640 |
| Sep 15, 2026 | 11.95 | 12.20 | 11.21 | 11.69 | 11.69 | -2.83% | 49,492 |
| Sep 14, 2026 | 12.17 | 12.45 | 11.88 | 12.03 | 12.03 | -2.91% | 40,922 |
| Sep 11, 2026 | 12.40 | 12.95 | 12.11 | 12.39 | 12.39 | -1.82% | 65,959 |
| Sep 10, 2026 | 12.74 | 13.07 | 12.41 | 12.62 | 12.62 | -2.17% | 76,902 |
| Sep 9, 2026 | 12.94 | 13.29 | 12.80 | 12.90 | 12.90 | -0.31% | 78,840 |
| Sep 8, 2026 | 12.70 | 14.30 | 12.70 | 12.94 | 12.94 | 1.33% | 220,393 |
| Sep 4, 2026 | 13.06 | 13.40 | 12.50 | 12.77 | 12.77 | -5.27% | 126,869 |
| Sep 3, 2026 | 13.05 | 13.63 | 12.80 | 13.48 | 13.48 | 1.97% | 108,782 |