Sadot Group Inc. SDOT
NASDAQ · United States · Consumer Services
$11.76+0.86 (+7.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.76 | +7.89% | $11.88 | $12.27 | $11.06 | 503.60K |
| 2026-09-30 | $10.90 | +5.62% | $10.21 | $11.35 | $10.21 | 82.20K |
| 2026-09-29 | $10.32 | -1.99% | $10.51 | $10.66 | $10.19 | 45.20K |
| 2026-09-28 | $10.53 | -4.36% | $10.83 | $11.02 | $10.53 | 40.40K |
| 2026-09-25 | $11.01 | -1.96% | $11.15 | $11.31 | $10.96 | 34.00K |
| 2026-09-24 | $11.23 | +1.26% | $11.18 | $11.47 | $10.96 | 35.00K |
| 2026-09-23 | $11.09 | -5.86% | $11.45 | $11.73 | $10.97 | 56.70K |
| 2026-09-22 | $11.78 | +4.62% | $11.22 | $12.00 | $11.22 | 72.60K |
| 2026-09-21 | $11.26 | +0.18% | $11.16 | $11.30 | $10.98 | 68.00K |
| 2026-09-18 | $11.24 | -7.64% | $11.95 | $12.79 | $11.18 | 402.80K |
| 2026-09-17 | $12.17 | -2.17% | $12.12 | $12.85 | $12.02 | 70.90K |
| 2026-09-16 | $12.44 | +6.42% | $11.79 | $12.65 | $11.70 | 112.40K |
| 2026-09-15 | $11.69 | -2.83% | $11.95 | $12.20 | $11.20 | 49.30K |
| 2026-09-14 | $12.03 | -2.91% | $12.17 | $12.45 | $11.88 | 40.80K |
| 2026-09-11 | $12.39 | -1.82% | $12.40 | $12.95 | $12.11 | 65.30K |
| 2026-09-10 | $12.62 | -2.17% | $12.74 | $13.07 | $12.41 | 75.80K |
| 2026-09-09 | $12.90 | -0.31% | $12.94 | $13.29 | $12.80 | 78.50K |
| 2026-09-08 | $12.94 | +1.33% | $12.70 | $14.30 | $12.70 | 218.20K |
| 2026-09-04 | $12.77 | -5.27% | $13.06 | $13.40 | $12.50 | 125.50K |
| 2026-09-03 | $13.48 | +1.97% | $13.05 | $13.63 | $12.80 | 107.90K |
| 2026-09-02 | $13.22 | -0.60% | $13.27 | $14.00 | $12.90 | 120.30K |
| 2026-09-01 | $13.30 | -6.60% | $13.52 | $14.32 | $13.18 | 179.70K |
| 2026-08-31 | $14.24 | -1.86% | $15.16 | $16.19 | $14.01 | 350.20K |
| 2026-08-28 | $14.51 | -10.49% | $15.35 | $16.70 | $14.51 | 282.40K |
| 2026-08-27 | $16.21 | -4.59% | $16.00 | $16.96 | $15.30 | 438.00K |
| 2026-08-26 | $16.99 | +3.91% | $20.02 | $21.18 | $16.53 | 1.97M |
| 2026-08-25 | $16.35 | -29.40% | $19.40 | $19.94 | $14.20 | 2.13M |
| 2026-08-24 | $23.16 | +75.72% | $21.52 | $31.60 | $21.26 | 30.25M |
| 2026-08-21 | $13.18 | +56.16% | $8.24 | $19.90 | $8.20 | 19.61M |
| 2026-08-20 | $8.44 | -3.21% | $8.91 | $8.91 | $8.20 | 90.30K |
| 2026-08-19 | $8.72 | -14.09% | $9.68 | $9.99 | $8.50 | 157.20K |
| 2026-08-18 | $10.15 | -3.97% | $9.96 | $11.75 | $9.61 | 151.20K |
| 2026-08-17 | $10.57 | -9.97% | $12.00 | $12.38 | $9.90 | 318.00K |
| 2026-08-14 | $11.74 | +6.63% | $10.98 | $11.80 | $10.68 | 79.80K |
| 2026-08-13 | $11.01 | -5.25% | $11.31 | $12.00 | $10.80 | 72.20K |
| 2026-08-12 | $11.62 | -5.30% | $12.02 | $12.24 | $11.54 | 84.50K |
| 2026-08-11 | $12.27 | -1.92% | $12.00 | $12.48 | $11.85 | 47.40K |
| 2026-08-10 | $12.51 | +3.47% | $11.84 | $13.83 | $11.81 | 138.60K |
| 2026-08-07 | $12.09 | -4.80% | $12.31 | $12.47 | $11.41 | 87.00K |
| 2026-08-06 | $12.70 | -5.01% | $13.10 | $13.36 | $12.39 | 64.50K |
| 2026-08-05 | $13.37 | -1.69% | $12.99 | $13.68 | $12.99 | 96.20K |
| 2026-08-04 | $13.60 | +0.67% | $13.04 | $15.47 | $13.04 | 216.00K |
| 2026-08-03 | $13.51 | +1.96% | $12.83 | $13.55 | $12.50 | 152.60K |
| 2026-07-31 | $13.25 | -5.63% | $14.00 | $14.58 | $12.62 | 261.00K |
| 2026-07-30 | $14.04 | -1.61% | $13.30 | $14.06 | $12.99 | 219.50K |
| 2026-07-29 | $14.27 | -4.61% | $14.99 | $15.19 | $13.25 | 368.30K |
| 2026-07-28 | $14.96 | -11.16% | $15.75 | $16.49 | $14.46 | 640.70K |
| 2026-07-27 | $16.84 | -3.88% | $18.51 | $19.94 | $16.52 | 444.90K |
| 2026-07-24 | $17.52 | -8.32% | $17.10 | $18.97 | $17.10 | 173.90K |
| 2026-07-23 | $19.11 | -5.77% | $18.76 | $21.84 | $18.50 | 283.50K |
| 2026-07-22 | $20.28 | -7.23% | $19.51 | $22.50 | $19.00 | 470.80K |
| 2026-07-21 | $21.86 | -16.37% | $24.80 | $24.80 | $20.09 | 1.12M |
| 2026-07-20 | $26.14 | +3.32% | $32.38 | $35.50 | $23.23 | 6.67M |
| 2026-07-17 | $25.30 | +77.54% | $21.94 | $30.97 | $19.40 | 24.00M |
| 2026-07-16 | $14.25 | -6.56% | $13.50 | $18.68 | $13.21 | 697.20K |
| 2026-07-15 | $15.25 | -6.96% | $15.99 | $17.17 | $14.75 | 272.70K |
| 2026-07-14 | $16.39 | -9.05% | $18.14 | $21.47 | $15.50 | 550.80K |
| 2026-07-13 | $18.02 | -23.22% | $19.77 | $20.76 | $17.01 | 521.00K |
| 2026-07-10 | $23.47 | -12.13% | $22.54 | $23.90 | $20.51 | 768.70K |
| 2026-07-09 | $26.71 | +31.51% | $25.25 | $35.70 | $23.60 | 6.59M |
| 2026-07-08 | $20.31 | -49.23% | $33.02 | $38.00 | $11.00 | 3.85M |
| 2026-07-07 | $40.00 | -18.02% | $44.02 | $55.88 | $37.20 | 770.90K |
| 2026-07-06 | $48.79 | -3.48% | $61.02 | $62.79 | $40.91 | 1.17M |
| 2026-07-02 | $50.55 | -29.79% | $88.99 | $106.00 | $44.00 | 2.71M |
| 2026-07-01 | $72.00 | +105.19% | $44.70 | $89.46 | $40.37 | 6.72M |
| 2026-06-30 | $35.09 | -2.12% | $37.52 | $53.00 | $32.01 | 5.20M |
| 2026-06-29 | $35.85 | +67.13% | $20.67 | $44.70 | $17.58 | 11.08M |
| 2026-06-26 | $21.45 | +247.09% | $11.50 | $22.75 | $9.81 | 45.34M |
| 2026-06-25 | $6.18 | -14.76% | $7.33 | $7.70 | $6.18 | 217.00K |
| 2026-06-24 | $7.25 | -28.18% | $9.80 | $10.01 | $5.95 | 409.60K |
| 2026-06-23 | $10.10 | +9.14% | $8.39 | $13.30 | $8.37 | 713.10K |
| 2026-06-22 | $9.25 | -42.83% | $14.54 | $15.52 | $4.82 | 903.70K |
| 2026-06-18 | $16.18 | -5.82% | $16.17 | $16.95 | $14.04 | 235.50K |
| 2026-06-17 | $17.18 | +98.15% | $11.00 | $20.60 | $11.00 | 3.03M |
| 2026-06-16 | $8.67 | -63.06% | $23.01 | $23.86 | $8.67 | 917.00K |
| 2026-06-15 | $23.47 | +44.79% | $22.25 | $26.93 | $20.00 | 1.02M |
| 2026-06-12 | $16.21 | -34.05% | $24.83 | $27.89 | $16.20 | 272.10K |
| 2026-06-11 | $24.58 | -12.56% | $26.75 | $39.86 | $20.51 | 874.70K |
| 2026-06-10 | $28.11 | +108.22% | $14.31 | $36.50 | $14.19 | 3.48M |
| 2026-06-09 | $13.50 | -34.24% | $18.13 | $20.90 | $11.30 | 623.20K |
| 2026-06-08 | $20.53 | +69.11% | $14.30 | $23.89 | $14.30 | 4.57M |
| 2026-06-05 | $12.14 | +6.77% | $11.31 | $16.55 | $8.75 | 3.81M |
| 2026-06-04 | $11.37 | +68.44% | $6.30 | $14.62 | $5.88 | 9.30M |
| 2026-06-03 | $6.75 | +105.79% | $6.08 | $9.46 | $5.45 | 52.56M |
| 2026-06-02 | $3.28 | +5.81% | $3.00 | $3.30 | $2.81 | 191.30K |
| 2026-06-01 | $3.10 | +13.55% | $2.82 | $3.43 | $2.78 | 2.00M |
| 2026-05-29 | $2.73 | -14.42% | $3.22 | $3.30 | $2.70 | 306.20K |
| 2026-05-28 | $3.19 | +11.15% | $2.80 | $3.41 | $2.63 | 640.10K |
| 2026-05-27 | $2.87 | -0.35% | $3.25 | $3.48 | $2.84 | 202.50K |
| 2026-05-26 | $2.88 | -10.00% | $2.98 | $3.14 | $2.88 | 73.68K |