Sadot Group Inc. (SDOT)
NASDAQ: SDOT · Real-Time Price · USD
16.39
-1.63 (-9.05%)
At close: Jul 14, 2026, 4:00 PM EDT
16.30
-0.09 (-0.55%)
Pre-market: Jul 15, 2026, 7:35 AM EDT
Sadot Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 18.14 | 21.47 | 15.50 | 16.39 | 16.39 | -9.05% | 529,589 |
| Jul 13, 2026 | 19.77 | 20.76 | 17.01 | 18.02 | 18.02 | -23.22% | 493,982 |
| Jul 10, 2026 | 22.54 | 23.90 | 20.51 | 23.47 | 23.47 | -12.13% | 742,336 |
| Jul 9, 2026 | 25.25 | 35.70 | 23.60 | 26.71 | 26.71 | 31.51% | 5,750,614 |
| Jul 8, 2026 | 33.02 | 38.00 | 11.00 | 20.31 | 20.31 | -49.23% | 3,596,303 |
| Jul 7, 2026 | 44.02 | 55.88 | 37.20 | 40.00 | 40.00 | -18.02% | 760,286 |
| Jul 6, 2026 | 61.02 | 62.80 | 40.91 | 48.79 | 48.79 | -3.48% | 1,148,912 |
| Jul 2, 2026 | 88.99 | 106.00 | 44.00 | 50.55 | 50.55 | -29.79% | 2,670,562 |
| Jul 1, 2026 | 44.70 | 89.46 | 40.37 | 72.00 | 72.00 | 105.19% | 6,595,711 |
| Jun 30, 2026 | 37.52 | 53.00 | 32.01 | 35.09 | 35.09 | -2.12% | 5,182,103 |
| Jun 29, 2026 | 20.67 | 44.70 | 17.58 | 35.85 | 35.85 | 67.13% | 11,077,499 |
| Jun 26, 2026 | 11.50 | 22.75 | 9.81 | 21.45 | 21.45 | 247.09% | 45,344,161 |
| Jun 25, 2026 | 7.33 | 7.70 | 6.18 | 6.18 | 6.18 | -14.76% | 220,574 |
| Jun 24, 2026 | 9.80 | 10.01 | 5.95 | 7.25 | 7.25 | -28.18% | 409,624 |
| Jun 23, 2026 | 8.39 | 13.30 | 8.37 | 10.10 | 10.10 | 9.14% | 713,120 |
| Jun 22, 2026 | 14.54 | 15.52 | 4.82 | 9.25 | 9.25 | -42.83% | 903,687 |
| Jun 18, 2026 | 16.17 | 16.95 | 14.04 | 16.18 | 16.18 | -5.82% | 235,500 |
| Jun 17, 2026 | 11.00 | 20.60 | 11.00 | 17.18 | 17.18 | 98.15% | 3,032,507 |
| Jun 16, 2026 | 23.01 | 23.86 | 8.67 | 8.67 | 8.67 | -63.06% | 916,984 |
| Jun 15, 2026 | 22.25 | 26.93 | 20.00 | 23.47 | 23.47 | 44.79% | 1,022,766 |
| Jun 12, 2026 | 24.83 | 27.89 | 16.20 | 16.21 | 16.21 | -34.05% | 359,966 |
| Jun 11, 2026 | 26.75 | 39.86 | 20.51 | 24.58 | 24.58 | -12.56% | 874,690 |
| Jun 10, 2026 | 14.31 | 36.50 | 14.19 | 28.11 | 28.11 | 108.22% | 3,480,830 |
| Jun 9, 2026 | 18.13 | 20.90 | 11.30 | 13.50 | 13.50 | -34.24% | 623,159 |
| Jun 8, 2026 | 14.30 | 23.89 | 14.30 | 20.53 | 20.53 | 69.11% | 4,574,025 |
| Jun 5, 2026 | 11.31 | 16.55 | 8.75 | 12.14 | 12.14 | 6.77% | 3,808,838 |
| Jun 4, 2026 | 6.30 | 14.62 | 5.88 | 11.37 | 11.37 | 68.44% | 9,298,694 |
| Jun 3, 2026 | 6.08 | 9.46 | 5.45 | 6.75 | 6.75 | 105.79% | 52,560,646 |
| Jun 2, 2026 | 3.00 | 3.30 | 2.81 | 3.28 | 3.28 | 5.81% | 191,345 |
| Jun 1, 2026 | 2.82 | 3.43 | 2.78 | 3.10 | 3.10 | 13.55% | 1,998,475 |
| May 29, 2026 | 3.22 | 3.30 | 2.70 | 2.73 | 2.73 | -14.42% | 308,531 |
| May 28, 2026 | 2.80 | 3.41 | 2.63 | 3.19 | 3.19 | 11.15% | 640,075 |
| May 27, 2026 | 3.25 | 3.48 | 2.84 | 2.87 | 2.87 | -0.55% | 202,496 |
| May 26, 2026 | 2.99 | 3.13 | 2.88 | 2.89 | 2.89 | -9.93% | 72,363 |
| May 22, 2026 | 3.12 | 3.34 | 3.00 | 3.20 | 3.20 | -11.54% | 135,694 |
| May 21, 2026 | 3.57 | 3.63 | 3.38 | 3.62 | 3.62 | 1.91% | 32,490 |
| May 20, 2026 | 3.63 | 3.63 | 3.26 | 3.55 | 3.55 | -2.79% | 60,281 |
| May 19, 2026 | 3.83 | 3.90 | 3.50 | 3.66 | 3.66 | -5.97% | 72,569 |
| May 18, 2026 | 3.79 | 3.89 | 3.54 | 3.89 | 3.89 | 0.36% | 144,336 |
| May 15, 2026 | 3.81 | 3.87 | 3.64 | 3.87 | 3.87 | -2.91% | 45,312 |
| May 14, 2026 | 4.20 | 4.29 | 3.80 | 3.99 | 3.99 | -7.30% | 98,118 |
| May 13, 2026 | 4.92 | 4.92 | 4.00 | 4.30 | 4.30 | -18.85% | 130,480 |
| May 12, 2026 | 5.20 | 5.43 | 5.07 | 5.30 | 5.30 | -6.72% | 74,709 |
| May 11, 2026 | 6.00 | 6.03 | 5.24 | 5.69 | 5.69 | -14.88% | 131,661 |
| May 8, 2026 | 6.60 | 7.00 | 6.00 | 6.68 | 6.68 | -1.50% | 180,526 |
| May 7, 2026 | 5.74 | 6.95 | 5.28 | 6.78 | 6.78 | -16.68% | 317,950 |
| May 6, 2026 | 8.12 | 8.14 | 6.00 | 8.14 | 8.14 | -17.78% | 886,359 |
| May 5, 2026 | 11.34 | 12.70 | 9.20 | 9.90 | 9.90 | 91.19% | 26,012,252 |
| May 4, 2026 | 7.07 | 7.07 | 4.84 | 5.18 | 5.18 | -44.91% | 1,608,962 |
| May 1, 2026 | 14.30 | 14.30 | 9.00 | 9.40 | 9.40 | -51.79% | 560,514 |