Sadot Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	18.76	21.84	18.50	19.11	19.11	-5.77%	283,462
Jul 22, 2026	19.51	22.50	19.00	20.28	20.28	-7.23%	470,756
Jul 21, 2026	24.80	24.80	20.09	21.86	21.86	-16.37%	1,115,005
Jul 20, 2026	32.38	35.50	23.23	26.14	26.14	3.32%	6,668,287
Jul 17, 2026	21.94	30.97	19.40	25.30	25.30	77.54%	23,995,376
Jul 16, 2026	13.50	18.68	13.21	14.25	14.25	-6.56%	697,209
Jul 15, 2026	15.99	17.17	14.75	15.25	15.25	-6.96%	272,705
Jul 14, 2026	18.14	21.47	15.50	16.39	16.39	-9.05%	550,816
Jul 13, 2026	19.77	20.76	17.01	18.02	18.02	-23.22%	520,956
Jul 10, 2026	22.54	23.90	20.51	23.47	23.47	-12.13%	768,704
Jul 9, 2026	25.25	35.70	23.60	26.71	26.71	31.51%	6,594,435
Jul 8, 2026	33.02	38.00	11.00	20.31	20.31	-49.23%	3,850,544
Jul 7, 2026	44.02	55.88	37.20	40.00	40.00	-18.02%	770,938
Jul 6, 2026	61.02	62.80	40.91	48.79	48.79	-3.48%	1,167,704
Jul 2, 2026	88.99	106.00	44.00	50.55	50.55	-29.79%	2,730,046