Sadot Group Inc. (SDOT)
NASDAQ: SDOT · Real-Time Price · USD
10.71
-1.05 (-8.93%)
At close: Oct 2, 2026, 4:00 PM EDT
10.67
-0.04 (-0.37%)
After-hours: Oct 2, 2026, 7:49 PM EDT
Sadot Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11.32 | 11.36 | 10.70 | 10.71 | 10.71 | -8.93% | 68,905 |
| Oct 1, 2026 | 11.88 | 12.27 | 11.06 | 11.76 | 11.76 | 7.89% | 497,794 |
| Sep 30, 2026 | 10.21 | 11.35 | 10.21 | 10.90 | 10.90 | 5.62% | 81,232 |
| Sep 29, 2026 | 10.51 | 10.66 | 10.19 | 10.32 | 10.32 | -1.99% | 44,172 |
| Sep 28, 2026 | 10.83 | 11.02 | 10.53 | 10.53 | 10.53 | -4.36% | 38,459 |
| Sep 25, 2026 | 11.15 | 11.31 | 10.96 | 11.01 | 11.01 | -1.96% | 33,465 |
| Sep 24, 2026 | 11.18 | 11.47 | 10.96 | 11.23 | 11.23 | 1.26% | 34,878 |
| Sep 23, 2026 | 11.45 | 11.73 | 10.97 | 11.09 | 11.09 | -5.86% | 55,522 |
| Sep 22, 2026 | 11.22 | 12.00 | 11.22 | 11.78 | 11.78 | 4.62% | 71,681 |
| Sep 21, 2026 | 11.16 | 11.30 | 10.98 | 11.26 | 11.26 | 0.18% | 66,609 |
| Sep 18, 2026 | 11.95 | 12.79 | 11.18 | 11.24 | 11.24 | -7.64% | 388,558 |
| Sep 17, 2026 | 12.12 | 12.85 | 12.02 | 12.17 | 12.17 | -2.17% | 68,743 |
| Sep 16, 2026 | 11.79 | 12.65 | 11.70 | 12.44 | 12.44 | 6.42% | 111,429 |
| Sep 15, 2026 | 11.95 | 12.20 | 11.21 | 11.69 | 11.69 | -2.83% | 48,267 |
| Sep 14, 2026 | 12.17 | 12.45 | 11.88 | 12.03 | 12.03 | -2.91% | 40,324 |
| Sep 11, 2026 | 12.40 | 12.95 | 12.11 | 12.39 | 12.39 | -1.82% | 63,759 |
| Sep 10, 2026 | 12.74 | 13.07 | 12.41 | 12.62 | 12.62 | -2.17% | 74,364 |
| Sep 9, 2026 | 12.94 | 13.29 | 12.80 | 12.90 | 12.90 | -0.31% | 77,636 |
| Sep 8, 2026 | 12.70 | 14.30 | 12.70 | 12.94 | 12.94 | 1.33% | 216,818 |
| Sep 4, 2026 | 13.06 | 13.40 | 12.50 | 12.77 | 12.77 | -5.27% | 123,232 |
| Sep 3, 2026 | 13.05 | 13.63 | 12.80 | 13.48 | 13.48 | 1.97% | 107,123 |
| Sep 2, 2026 | 13.27 | 14.00 | 12.90 | 13.22 | 13.22 | -0.60% | 120,923 |
| 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 |
| Aug 13, 2026 | 11.31 | 12.00 | 10.80 | 11.01 | 11.01 | -5.25% | 72,236 |
| Aug 12, 2026 | 12.02 | 12.25 | 11.54 | 11.62 | 11.62 | -5.30% | 84,488 |
| Aug 11, 2026 | 12.00 | 12.48 | 11.86 | 12.27 | 12.27 | -1.92% | 47,449 |
| Aug 10, 2026 | 11.84 | 13.83 | 11.81 | 12.51 | 12.51 | 3.47% | 138,825 |
| Aug 7, 2026 | 12.31 | 12.47 | 11.41 | 12.09 | 12.09 | -4.80% | 86,976 |
| Aug 6, 2026 | 13.10 | 13.36 | 12.39 | 12.70 | 12.70 | -5.01% | 64,454 |
| Aug 5, 2026 | 12.99 | 13.68 | 12.99 | 13.37 | 13.37 | -1.69% | 96,206 |
| Aug 4, 2026 | 13.04 | 15.47 | 13.04 | 13.60 | 13.60 | 0.67% | 216,023 |
| Aug 3, 2026 | 12.83 | 13.55 | 12.50 | 13.51 | 13.51 | 1.96% | 152,633 |
| Jul 31, 2026 | 14.00 | 14.58 | 12.62 | 13.25 | 13.25 | -5.63% | 261,001 |
| Jul 30, 2026 | 13.30 | 14.06 | 12.99 | 14.04 | 14.04 | -1.61% | 222,819 |
| Jul 29, 2026 | 14.99 | 15.19 | 13.25 | 14.27 | 14.27 | -4.61% | 371,351 |
| Jul 28, 2026 | 15.75 | 16.49 | 14.46 | 14.96 | 14.96 | -11.16% | 640,701 |
| Jul 27, 2026 | 18.51 | 19.94 | 16.52 | 16.84 | 16.84 | -3.88% | 448,439 |
| Jul 24, 2026 | 17.10 | 18.97 | 17.10 | 17.52 | 17.52 | -8.32% | 173,921 |