Sadot Group Inc. (SDOT)
NASDAQ: SDOT · Real-Time Price · USD
22.18
+9.00 (68.29%)
Aug 24, 2026, 1:51 PM EDT - Market open
Sadot Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 21.52 | 31.60 | 21.26 | 21.71 | - | 64.72% | 25,718,601 |
| Aug 21, 2026 | 8.24 | 19.90 | 8.20 | 13.18 | 13.18 | 56.16% | 18,891,351 |
| Aug 20, 2026 | 8.91 | 8.91 | 8.20 | 8.44 | 8.44 | -3.21% | 88,124 |
| Aug 19, 2026 | 9.68 | 9.99 | 8.50 | 8.72 | 8.72 | -14.09% | 142,381 |
| Aug 18, 2026 | 9.96 | 11.75 | 9.61 | 10.15 | 10.15 | -3.97% | 148,094 |
| Aug 17, 2026 | 12.00 | 12.38 | 9.90 | 10.57 | 10.57 | -9.97% | 314,777 |
| Aug 14, 2026 | 10.98 | 11.80 | 10.68 | 11.74 | 11.74 | 6.63% | 77,493 |
| Aug 13, 2026 | 11.31 | 12.00 | 10.80 | 11.01 | 11.01 | -5.25% | 67,620 |
| Aug 12, 2026 | 12.02 | 12.25 | 11.54 | 11.62 | 11.62 | -5.30% | 80,763 |
| Aug 11, 2026 | 12.00 | 12.48 | 11.86 | 12.27 | 12.27 | -1.92% | 45,779 |
| Aug 10, 2026 | 11.84 | 13.83 | 11.81 | 12.51 | 12.51 | 3.47% | 137,421 |
| Aug 7, 2026 | 12.31 | 12.47 | 11.41 | 12.09 | 12.09 | -4.80% | 85,354 |
| 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 |
| 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 |