Sadot Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	13.41	13.66	13.15	13.40	-	-0.81%	11,133
Aug 3, 2026	12.83	13.55	12.50	13.51	13.51	1.96%	148,422
Jul 31, 2026	14.00	14.58	12.62	13.25	13.25	-5.63%	256,366
Jul 30, 2026	13.30	14.06	12.99	14.04	14.04	-1.61%	219,904
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
Jul 1, 2026	44.70	89.46	40.37	72.00	72.00	105.19%	6,724,202
Jun 30, 2026	37.52	53.00	32.01	35.09	35.09	-2.12%	5,204,582
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