Sadot Group Inc. (SDOT)
NASDAQ: SDOT · Real-Time Price · USD
7.00
-0.37 (-5.02%)
At close: Oct 23, 2026, 4:00 PM EDT
7.40
+0.40 (5.71%)
After-hours: Oct 23, 2026, 7:47 PM EDT
Sadot Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.52 | 7.99 | 7.00 | 7.00 | 7.00 | -5.02% | 94,984 |
| Oct 22, 2026 | 7.70 | 7.70 | 7.20 | 7.37 | 7.37 | -2.38% | 31,429 |
| Oct 21, 2026 | 7.62 | 7.75 | 7.40 | 7.55 | 7.55 | 1.21% | 23,650 |
| Oct 20, 2026 | 7.34 | 7.69 | 7.20 | 7.46 | 7.46 | 2.05% | 21,883 |
| 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 |
| Sep 2, 2026 | 13.27 | 14.00 | 12.90 | 13.22 | 13.22 | -0.60% | 122,243 |
| Sep 1, 2026 | 13.52 | 14.32 | 13.18 | 13.30 | 13.30 | -6.60% | 180,950 |
| Aug 31, 2026 | 15.16 | 16.19 | 14.01 | 14.24 | 14.24 | -1.86% | 352,954 |
| Aug 28, 2026 | 15.35 | 16.70 | 14.51 | 14.51 | 14.51 | -10.49% | 288,066 |
| Aug 27, 2026 | 16.00 | 16.96 | 15.30 | 16.21 | 16.21 | -4.59% | 438,000 |
| Aug 26, 2026 | 20.02 | 21.18 | 16.53 | 16.99 | 16.99 | 3.91% | 1,971,216 |
| Aug 25, 2026 | 19.40 | 19.94 | 14.20 | 16.35 | 16.35 | -29.40% | 2,132,307 |
| Aug 24, 2026 | 21.52 | 31.60 | 21.26 | 23.16 | 23.16 | 75.72% | 30,254,556 |
| Aug 21, 2026 | 8.24 | 19.90 | 8.20 | 13.18 | 13.18 | 56.16% | 19,613,391 |
| Aug 20, 2026 | 8.91 | 8.91 | 8.20 | 8.44 | 8.44 | -3.21% | 90,254 |
| Aug 19, 2026 | 9.68 | 9.99 | 8.50 | 8.72 | 8.72 | -14.09% | 157,249 |
| Aug 18, 2026 | 9.96 | 11.75 | 9.61 | 10.15 | 10.15 | -3.97% | 151,213 |
| Aug 17, 2026 | 12.00 | 12.38 | 9.90 | 10.57 | 10.57 | -9.97% | 318,048 |
| Aug 14, 2026 | 10.98 | 11.80 | 10.68 | 11.74 | 11.74 | 6.63% | 79,778 |