NASDAQ : SDOT
Sadot Group Inc. — Price history
Consumer Staples · Farm Products · United States
Last price 7.31 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sadot Group Inc. (SDOT) closed at 6.91 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.22 | 7.22 | 6.53 | 6.91 | 112,406 | -5.47% |
| 2026-10-29 | 7.23 | 7.63 | 7.23 | 7.31 | 16,202 | -3.50% |
| 2026-10-28 | 7.17 | 7.59 | 6.99 | 7.575 | 81,721 | +3.91% |
| 2026-10-27 | 7.14 | 7.375 | 7.07 | 7.29 | 22,899 | +3.26% |
| 2026-10-26 | 7.27 | 7.3 | 6.81 | 7.06 | 42,537 | +0.86% |
| 2026-10-23 | 7.52 | 7.99 | 7 | 7 | 95,013 | -5.02% |
| 2026-10-22 | 7.7 | 7.7 | 7.2 | 7.37 | 32,287 | -2.38% |
| 2026-10-21 | 7.62 | 7.75 | 7.397 | 7.55 | 28,910 | +1.21% |
| 2026-10-20 | 7.34 | 7.69 | 7.204 | 7.46 | 21,894 | +2.05% |
| 2026-10-19 | 7.94 | 8.09 | 7.27 | 7.31 | 41,284 | -6.04% |
| 2026-10-16 | 8.55 | 8.65 | 7.78 | 7.78 | 42,199 | -6.94% |
| 2026-10-15 | 8.5 | 8.67 | 8.25 | 8.36 | 43,069 | -1.07% |
| 2026-10-14 | 8.97 | 8.97 | 8.45 | 8.45 | 37,914 | -4.84% |
| 2026-10-13 | 9.025 | 9.13 | 8.621 | 8.88 | 27,321 | -1.11% |
| 2026-10-12 | 9.13 | 9.29 | 8.92 | 8.98 | 26,056 | -1.10% |
| 2026-10-09 | 10.14 | 10.19 | 9 | 9.08 | 55,648 | -8.19% |
| 2026-10-08 | 9.9 | 10.11 | 9.8 | 9.89 | 37,050 | -0.20% |
| 2026-10-07 | 10.51 | 11 | 9.82 | 9.91 | 56,351 | -7.38% |
| 2026-10-06 | 11.14 | 11.14 | 10.6 | 10.7 | 18,884 | -3.43% |
| 2026-10-05 | 10.57 | 11.16 | 10.2 | 11.08 | 48,678 | +3.45% |
| 2026-10-02 | 11.32 | 11.36 | 10.695 | 10.71 | 70,107 | -8.93% |
| 2026-10-01 | 11.88 | 12.267 | 11.06 | 11.76 | 504,858 | +7.89% |
| 2026-09-30 | 10.21 | 11.35 | 10.21 | 10.9 | 82,361 | +5.62% |
| 2026-09-29 | 10.51 | 10.66 | 10.19 | 10.32 | 45,226 | -1.99% |
| 2026-09-28 | 10.83 | 11.02 | 10.53 | 10.53 | 41,645 | -4.36% |
| 2026-09-25 | 11.15 | 11.31 | 10.96 | 11.01 | 34,560 | -1.96% |
| 2026-09-24 | 11.18 | 11.47 | 10.96 | 11.23 | 37,010 | +1.26% |
| 2026-09-23 | 11.45 | 11.725 | 10.97 | 11.09 | 57,165 | -5.86% |
| 2026-09-22 | 11.22 | 12 | 11.22 | 11.78 | 73,130 | +4.62% |
| 2026-09-21 | 11.16 | 11.3 | 10.98 | 11.26 | 68,827 | +0.18% |
| 2026-09-18 | 11.95 | 12.79 | 11.18 | 11.24 | 402,821 | -7.64% |
| 2026-09-17 | 12.12 | 12.85 | 12.02 | 12.17 | 71,119 | -2.17% |
| 2026-09-16 | 11.79 | 12.65 | 11.7 | 12.44 | 112,640 | +6.42% |
| 2026-09-15 | 11.95 | 12.2 | 11.205 | 11.69 | 49,492 | -2.83% |
| 2026-09-14 | 12.17 | 12.45 | 11.884 | 12.03 | 40,922 | -2.91% |
| 2026-09-11 | 12.4 | 12.95 | 12.11 | 12.39 | 65,959 | -1.82% |
| 2026-09-10 | 12.74 | 13.07 | 12.414 | 12.62 | 76,902 | -2.17% |
| 2026-09-09 | 12.94 | 13.29 | 12.8 | 12.9 | 78,840 | -0.31% |
| 2026-09-08 | 12.7 | 14.3 | 12.7 | 12.94 | 220,393 | +1.33% |
| 2026-09-04 | 13.06 | 13.4 | 12.5 | 12.77 | 126,869 | -5.27% |
| 2026-09-03 | 13.05 | 13.625 | 12.8 | 13.48 | 108,782 | +1.97% |
| 2026-09-02 | 13.27 | 14 | 12.9 | 13.22 | 122,243 | -0.60% |
| 2026-09-01 | 13.52 | 14.32 | 13.18 | 13.3 | 180,950 | -6.60% |
| 2026-08-31 | 15.16 | 16.188 | 14.01 | 14.24 | 352,954 | -1.86% |
| 2026-08-28 | 15.35 | 16.7 | 14.51 | 14.51 | 288,066 | -10.49% |
| 2026-08-27 | 16 | 16.96 | 15.3 | 16.21 | 438,000 | -4.59% |
| 2026-08-26 | 20.02 | 21.18 | 16.53 | 16.99 | 1,971,216 | +3.91% |
| 2026-08-25 | 19.4 | 19.94 | 14.2 | 16.35 | 2,132,307 | -29.40% |
| 2026-08-24 | 21.52 | 31.6 | 21.26 | 23.16 | 30,254,556 | +75.72% |
| 2026-08-21 | 8.24 | 19.9 | 8.2 | 13.18 | 19,613,391 | +56.16% |
| 2026-08-20 | 8.91 | 8.91 | 8.2 | 8.44 | 90,254 | -3.21% |
| 2026-08-19 | 9.68 | 9.99 | 8.5 | 8.72 | 157,249 | -14.09% |
| 2026-08-18 | 9.96 | 11.75 | 9.61 | 10.15 | 151,213 | -3.97% |
| 2026-08-17 | 12 | 12.38 | 9.9 | 10.57 | 318,048 | -9.97% |
| 2026-08-14 | 10.98 | 11.8 | 10.68 | 11.74 | 79,778 | +6.63% |
| 2026-08-13 | 11.31 | 12 | 10.8 | 11.01 | 72,236 | -5.25% |
| 2026-08-12 | 12.02 | 12.245 | 11.54 | 11.62 | 84,488 | -5.30% |
| 2026-08-11 | 12 | 12.484 | 11.855 | 12.27 | 47,449 | -1.92% |
| 2026-08-10 | 11.84 | 13.83 | 11.805 | 12.51 | 138,825 | +3.47% |
| 2026-08-07 | 12.31 | 12.47 | 11.41 | 12.09 | 86,976 | -4.80% |
| 2026-08-06 | 13.1 | 13.36 | 12.39 | 12.7 | 64,454 | -5.01% |
| 2026-08-05 | 12.99 | 13.68 | 12.99 | 13.37 | 96,206 | -1.69% |
| 2026-08-04 | 13.04 | 15.47 | 13.04 | 13.6 | 216,023 | +0.67% |
| 2026-08-03 | 12.83 | 13.55 | 12.5 | 13.51 | 152,633 | +1.96% |
| 2026-07-31 | 14 | 14.58 | 12.62 | 13.25 | 261,000 | -5.63% |
| 2026-07-30 | 13.3 | 14.06 | 12.99 | 14.04 | 222,819 | -1.61% |
| 2026-07-29 | 14.99 | 15.19 | 13.25 | 14.27 | 371,351 | -4.61% |
| 2026-07-28 | 15.75 | 16.485 | 14.46 | 14.96 | 640,701 | -11.16% |
| 2026-07-27 | 18.51 | 19.94 | 16.52 | 16.84 | 448,439 | -3.88% |
| 2026-07-24 | 17.1 | 18.97 | 17.1 | 17.52 | 173,921 | -8.32% |
| 2026-07-23 | 18.76 | 21.84 | 18.5 | 19.11 | 283,462 | -5.77% |
| 2026-07-22 | 19.51 | 22.5 | 19 | 20.28 | 470,756 | -7.23% |
| 2026-07-21 | 24.799 | 24.799 | 20.09 | 21.86 | 1,115,005 | -16.37% |
| 2026-07-20 | 32.38 | 35.5 | 23.23 | 26.14 | 6,668,287 | +3.32% |
| 2026-07-17 | 21.94 | 30.97 | 19.4 | 25.3 | 23,995,376 | +77.54% |
| 2026-07-16 | 13.5 | 18.68 | 13.21 | 14.25 | 697,209 | -6.56% |
| 2026-07-15 | 15.99 | 17.17 | 14.75 | 15.25 | 272,705 | -6.96% |
| 2026-07-14 | 18.14 | 21.473 | 15.5 | 16.39 | 550,816 | -9.05% |
| 2026-07-13 | 19.77 | 20.76 | 17.01 | 18.02 | 520,956 | -23.22% |
| 2026-07-10 | 22.54 | 23.9 | 20.51 | 23.47 | 768,704 | -12.13% |
| 2026-07-09 | 25.25 | 35.7 | 23.602 | 26.71 | 6,594,435 | +31.51% |
| 2026-07-08 | 33.02 | 38 | 11 | 20.31 | 3,850,544 | -49.23% |
| 2026-07-07 | 44.02 | 55.88 | 37.202 | 40 | 770,938 | -18.02% |
| 2026-07-06 | 61.02 | 62.795 | 40.91 | 48.79 | 1,167,704 | -3.48% |
| 2026-07-02 | 88.99 | 106 | 44 | 50.55 | 2,730,046 | -29.79% |
| 2026-07-01 | 44.7 | 89.46 | 40.37 | 72 | 6,724,202 | +105.19% |
| 2026-06-30 | 37.52 | 53 | 32.01 | 35.09 | 5,204,582 | -2.12% |
| 2026-06-29 | 20.67 | 44.7 | 17.584 | 35.85 | 11,077,499 | +67.13% |
| 2026-06-26 | 11.5 | 22.75 | 9.81 | 21.45 | 45,344,161 | +247.09% |
| 2026-06-25 | 7.33 | 7.7 | 6.18 | 6.18 | 220,574 | -14.76% |
| 2026-06-24 | 9.8 | 10.005 | 5.95 | 7.25 | 409,624 | -28.18% |
| 2026-06-23 | 8.39 | 13.3 | 8.372 | 10.095 | 713,120 | +9.14% |
| 2026-06-22 | 14.54 | 15.518 | 4.82 | 9.25 | 903,687 | -42.83% |
| 2026-06-18 | 16.17 | 16.95 | 14.038 | 16.18 | 235,500 | -5.82% |
| 2026-06-17 | 11 | 20.6 | 11 | 17.18 | 3,032,507 | -26.80% |
| 2026-06-15 | 22.25 | 26.93 | 20 | 23.47 | 1,022,766 | +44.79% |
| 2026-06-12 | 24.83 | 27.89 | 16.2 | 16.21 | 359,966 | -34.05% |
| 2026-06-11 | 26.75 | 39.86 | 20.51 | 24.58 | 874,690 | -12.56% |
| 2026-06-10 | 14.31 | 36.5 | 14.19 | 28.11 | 3,480,830 | +108.22% |
| 2026-06-09 | 18.13 | 20.9 | 11.3 | 13.5 | 623,159 | -34.24% |
| 2026-06-08 | 14.3 | 23.89 | 14.3 | 20.53 | 4,574,025 | +69.11% |
| 2026-06-05 | 11.31 | 16.55 | 8.75 | 12.14 | 3,808,838 | +6.77% |
| 2026-06-04 | 6.3 | 14.62 | 5.88 | 11.37 | 9,298,694 | +68.44% |
| 2026-06-03 | 6.08 | 9.46 | 5.45 | 6.75 | 52,560,646 | +105.79% |
| 2026-06-02 | 3 | 3.3 | 2.812 | 3.28 | 191,345 | +5.81% |
| 2026-06-01 | 2.82 | 3.43 | 2.78 | 3.1 | 1,998,475 | +13.55% |
| 2026-05-29 | 3.22 | 3.3 | 2.7 | 2.73 | 308,531 | -14.42% |
| 2026-05-28 | 2.8 | 3.41 | 2.63 | 3.19 | 640,075 | +11.15% |
| 2026-05-27 | 3.25 | 3.478 | 2.84 | 2.87 | 202,496 | -0.55% |
| 2026-05-26 | 2.988 | 3.132 | 2.88 | 2.886 | 72,363 | -9.93% |
| 2026-05-22 | 3.12 | 3.34 | 3 | 3.204 | 135,694 | -11.54% |
| 2026-05-21 | 3.572 | 3.628 | 3.38 | 3.622 | 32,489 | +1.91% |
| 2026-05-20 | 3.628 | 3.628 | 3.262 | 3.554 | 60,281 | -2.79% |
| 2026-05-19 | 3.834 | 3.896 | 3.504 | 3.656 | 72,569 | -5.97% |
| 2026-05-18 | 3.792 | 3.888 | 3.54 | 3.888 | 144,336 | +0.36% |
| 2026-05-15 | 3.806 | 3.874 | 3.64 | 3.874 | 45,312 | -2.91% |
| 2026-05-14 | 4.2 | 4.286 | 3.8 | 3.99 | 98,118 | -7.30% |
| 2026-05-13 | 4.922 | 4.922 | 4 | 4.304 | 130,480 | -18.85% |
| 2026-05-12 | 5.2 | 5.432 | 5.066 | 5.304 | 74,709 | -6.72% |
| 2026-05-11 | 6 | 6.032 | 5.24 | 5.686 | 131,661 | -14.88% |