Sadot Group Inc. (SDOT)
NASDAQ: SDOT · Real-Time Price · USD
1.390
-0.140 (-9.15%)
At close: Jun 27, 2025, 4:00 PM
1.400
+0.010 (0.72%)
After-hours: Jun 27, 2025, 7:56 PM EDT
Sadot Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.49 | 1.51 | 1.37 | 1.39 | 1.39 | -9.15% | 244,853 |
| Jun 26, 2025 | 1.49 | 1.58 | 1.47 | 1.53 | 1.53 | 2.68% | 143,156 |
| Jun 25, 2025 | 1.51 | 1.52 | 1.42 | 1.49 | 1.49 | -0.67% | 194,640 |
| Jun 24, 2025 | 1.42 | 1.52 | 1.40 | 1.50 | 1.50 | 4.17% | 180,007 |
| Jun 23, 2025 | 1.38 | 1.49 | 1.33 | 1.44 | 1.44 | 5.11% | 236,485 |
| Jun 20, 2025 | 1.53 | 1.54 | 1.37 | 1.37 | 1.37 | -10.46% | 387,180 |
| Jun 18, 2025 | 1.80 | 1.83 | 1.45 | 1.53 | 1.53 | -16.85% | 924,045 |
| Jun 17, 2025 | 1.93 | 2.06 | 1.73 | 1.84 | 1.84 | -4.66% | 779,560 |
| Jun 16, 2025 | 1.72 | 2.06 | 1.60 | 1.93 | 1.93 | 12.21% | 1,334,544 |
| Jun 13, 2025 | 1.41 | 1.79 | 1.41 | 1.72 | 1.72 | 21.99% | 3,227,444 |
| Jun 12, 2025 | 1.48 | 1.62 | 1.36 | 1.41 | 1.41 | -4.08% | 2,177,028 |
| Jun 11, 2025 | 1.21 | 1.47 | 1.17 | 1.47 | 1.47 | 26.72% | 976,874 |
| Jun 10, 2025 | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | -0.85% | 165,045 |
| Jun 9, 2025 | 1.21 | 1.24 | 1.17 | 1.17 | 1.17 | -1.68% | 105,226 |
| Jun 6, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | 0.85% | 33,814 |
| Jun 5, 2025 | 1.21 | 1.25 | 1.17 | 1.18 | 1.18 | -1.67% | 40,509 |
| Jun 4, 2025 | 1.21 | 1.23 | 1.16 | 1.20 | 1.20 | - | 86,413 |
| Jun 3, 2025 | 1.17 | 1.23 | 1.17 | 1.20 | 1.20 | 2.56% | 67,017 |
| Jun 2, 2025 | 1.13 | 1.26 | 1.12 | 1.17 | 1.17 | 3.54% | 90,248 |
| May 30, 2025 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 51,372 |
| May 29, 2025 | 1.21 | 1.25 | 1.18 | 1.18 | 1.18 | -3.28% | 50,131 |
| May 28, 2025 | 1.28 | 1.30 | 1.21 | 1.22 | 1.22 | -0.81% | 107,758 |
| May 27, 2025 | 1.24 | 1.28 | 1.21 | 1.23 | 1.23 | -0.81% | 42,078 |
| May 23, 2025 | 1.26 | 1.28 | 1.15 | 1.24 | 1.24 | 3.68% | 89,185 |
| May 22, 2025 | 1.20 | 1.22 | 1.12 | 1.20 | 1.20 | -0.33% | 41,848 |
| May 21, 2025 | 1.24 | 1.30 | 1.18 | 1.20 | 1.20 | -3.23% | 49,416 |
| May 20, 2025 | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | -0.80% | 38,584 |
| May 19, 2025 | 1.35 | 1.41 | 1.22 | 1.25 | 1.25 | -3.10% | 186,201 |
| May 16, 2025 | 1.28 | 1.32 | 1.23 | 1.29 | 1.29 | 0.78% | 79,415 |
| May 15, 2025 | 1.31 | 1.46 | 1.23 | 1.28 | 1.28 | - | 167,274 |
| May 14, 2025 | 1.41 | 1.41 | 1.20 | 1.28 | 1.28 | -3.76% | 114,883 |
| May 13, 2025 | 1.46 | 1.46 | 1.33 | 1.33 | 1.33 | -10.14% | 57,443 |
| May 12, 2025 | 1.38 | 1.50 | 1.38 | 1.48 | 1.48 | 8.03% | 90,354 |
| May 9, 2025 | 1.40 | 1.40 | 1.33 | 1.37 | 1.37 | 4.90% | 40,127 |
| May 8, 2025 | 1.32 | 1.34 | 1.26 | 1.31 | 1.31 | -0.68% | 19,211 |
| May 7, 2025 | 1.43 | 1.48 | 1.29 | 1.32 | 1.32 | -6.07% | 27,562 |
| May 6, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -4.11% | 45,349 |
| May 5, 2025 | 1.55 | 1.55 | 1.46 | 1.46 | 1.46 | -7.01% | 71,859 |
| May 2, 2025 | 1.60 | 1.65 | 1.53 | 1.57 | 1.57 | 0.26% | 35,061 |
| May 1, 2025 | 1.61 | 1.63 | 1.55 | 1.57 | 1.57 | -2.73% | 51,205 |
| Apr 30, 2025 | 1.62 | 1.68 | 1.51 | 1.61 | 1.61 | -0.92% | 17,310 |
| Apr 29, 2025 | 1.78 | 1.78 | 1.62 | 1.63 | 1.63 | -8.61% | 62,604 |
| Apr 28, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.67% | 6,019 |
| Apr 25, 2025 | 1.82 | 1.87 | 1.75 | 1.79 | 1.79 | -1.10% | 19,996 |
| Apr 24, 2025 | 1.68 | 1.86 | 1.68 | 1.81 | 1.81 | 8.06% | 23,783 |
| Apr 23, 2025 | 1.69 | 1.78 | 1.65 | 1.68 | 1.68 | 1.52% | 23,919 |
| Apr 22, 2025 | 1.68 | 1.78 | 1.65 | 1.65 | 1.65 | -1.20% | 23,189 |
| Apr 21, 2025 | 1.85 | 1.88 | 1.67 | 1.67 | 1.67 | -11.17% | 31,396 |
| Apr 17, 2025 | 1.71 | 1.95 | 1.71 | 1.88 | 1.88 | 8.05% | 22,634 |
| Apr 16, 2025 | 1.91 | 1.91 | 1.71 | 1.74 | 1.74 | -7.45% | 25,091 |