Sadot Group Inc. (SDOT)
NASDAQ: SDOT · Real-Time Price · USD
6.75
+3.47 (105.79%)
At close: Jun 3, 2026, 4:00 PM EDT
6.52
-0.23 (-3.41%)
After-hours: Jun 3, 2026, 7:59 PM EDT
Sadot Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.08 | 9.46 | 5.45 | 6.75 | 6.75 | 105.79% | 51,811,670 |
| Jun 2, 2026 | 3.00 | 3.30 | 2.81 | 3.28 | 3.28 | 5.81% | 187,740 |
| Jun 1, 2026 | 2.82 | 3.43 | 2.78 | 3.10 | 3.10 | 13.55% | 1,955,615 |
| May 29, 2026 | 3.22 | 3.30 | 2.70 | 2.73 | 2.73 | -14.42% | 306,865 |
| 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 |
| Apr 30, 2026 | 25.60 | 26.48 | 18.20 | 19.50 | 19.50 | -26.42% | 41,650 |
| Apr 29, 2026 | 26.60 | 27.80 | 26.00 | 26.50 | 26.50 | -0.38% | 570 |
| Apr 28, 2026 | 29.20 | 32.00 | 26.60 | 26.60 | 26.60 | -8.90% | 777 |
| Apr 27, 2026 | 30.40 | 31.94 | 29.20 | 29.20 | 29.20 | -3.95% | 623 |
| Apr 24, 2026 | 32.20 | 32.20 | 29.64 | 30.40 | 30.40 | -6.17% | 484 |
| Apr 23, 2026 | 33.60 | 34.00 | 31.00 | 32.40 | 32.40 | -4.71% | 802 |
| Apr 22, 2026 | 34.60 | 35.80 | 32.60 | 34.00 | 34.00 | 3.66% | 1,029 |
| Apr 21, 2026 | 30.20 | 34.00 | 30.20 | 32.80 | 32.80 | 7.19% | 2,656 |
| Apr 20, 2026 | 29.80 | 32.24 | 29.40 | 30.60 | 30.60 | -2.55% | 573 |
| Apr 17, 2026 | 31.00 | 31.80 | 30.00 | 31.40 | 31.40 | 6.08% | 303 |
| Apr 16, 2026 | 31.20 | 33.10 | 29.60 | 29.60 | 29.60 | -5.13% | 1,308 |
| Apr 15, 2026 | 32.00 | 32.96 | 31.20 | 31.20 | 31.20 | -5.45% | 529 |
| Apr 14, 2026 | 32.80 | 35.29 | 32.80 | 33.00 | 33.00 | -0.60% | 916 |
| Apr 13, 2026 | 34.20 | 34.70 | 33.20 | 33.20 | 33.20 | -2.35% | 298 |
| Apr 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 113 |
| Apr 9, 2026 | 33.60 | 34.40 | 32.60 | 33.00 | 33.00 | 2.48% | 246 |
| Apr 8, 2026 | 31.40 | 33.95 | 31.40 | 32.20 | 32.20 | 2.55% | 1,070 |
| Apr 7, 2026 | 32.40 | 32.40 | 30.00 | 31.40 | 31.40 | -2.39% | 241 |
| Apr 6, 2026 | 33.40 | 33.40 | 31.40 | 32.17 | 32.17 | 3.77% | 228 |
| Apr 2, 2026 | 30.40 | 31.80 | 30.00 | 31.00 | 31.00 | 3.33% | 404 |
| Apr 1, 2026 | 26.20 | 31.30 | 26.20 | 30.00 | 30.00 | -2.60% | 780 |
| Mar 31, 2026 | 31.00 | 31.90 | 30.20 | 30.80 | 30.80 | -0.65% | 241 |
| Mar 30, 2026 | 32.40 | 32.40 | 30.40 | 31.00 | 31.00 | - | 515 |
| Mar 27, 2026 | 33.44 | 35.10 | 31.00 | 31.00 | 31.00 | -5.49% | 515 |
| Mar 26, 2026 | 33.80 | 35.78 | 32.80 | 32.80 | 32.80 | 1.86% | 465 |
| Mar 25, 2026 | 31.80 | 35.23 | 31.00 | 32.20 | 32.20 | -1.83% | 739 |
| Mar 24, 2026 | 34.71 | 37.67 | 32.80 | 32.80 | 32.80 | -3.53% | 930 |