Sadot Group Inc. (SDOT)
NASDAQ: SDOT
· Real-Time Price · USD
5.25
-0.30 (-5.41%)
At close: Sep 26, 2025, 3:59 PM
5.47
4.19%
After-hours: Sep 26, 2025, 06:31 PM EDT
SDOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.45 | 5.79 | 5.25 | 5.25 | 5.25 | -5.41% | 68,895 |
| Sep 25, 2025 | 5.98 | 6.04 | 5.28 | 5.55 | 5.55 | -7.81% | 128,300 |
| Sep 24, 2025 | 6.80 | 6.80 | 5.86 | 6.02 | 6.02 | -14.12% | 109,727 |
| Sep 23, 2025 | 7.04 | 7.12 | 6.91 | 7.01 | 7.01 | -0.28% | 50,822 |
| Sep 22, 2025 | 7.59 | 7.60 | 6.91 | 7.03 | 7.03 | -8.34% | 38,877 |
| Sep 19, 2025 | 7.80 | 7.85 | 7.65 | 7.67 | 7.67 | -1.41% | 27,400 |
| Sep 18, 2025 | 7.58 | 7.90 | 7.49 | 7.78 | 7.78 | 2.37% | 19,893 |
| Sep 17, 2025 | 7.90 | 8.00 | 7.52 | 7.60 | 7.60 | -2.81% | 53,231 |
| Sep 16, 2025 | 7.85 | 7.91 | 7.45 | 7.82 | 7.82 | -5.21% | 49,432 |
| Sep 15, 2025 | 7.00 | 8.25 | 7.00 | 8.25 | 8.25 | 13.32% | 73,700 |
| Sep 12, 2025 | 7.99 | 8.00 | 7.20 | 7.28 | 7.28 | -8.20% | 567,618 |
| Sep 11, 2025 | 7.50 | 8.88 | 7.45 | 7.93 | 7.93 | -17.48% | 931,800 |
| Sep 10, 2025 | 10.50 | 10.50 | 9.61 | 9.61 | 9.61 | -11.02% | 397,200 |
| Sep 9, 2025 | 9.10 | 11.00 | 9.07 | 10.80 | 10.80 | 18.68% | 1,183,848 |
| Sep 8, 2025 | 9.20 | 9.30 | 9.05 | 9.10 | 9.10 | 0.55% | 48,098 |
| Sep 5, 2025 | 9.10 | 9.11 | 8.90 | 9.05 | 9.05 | -0.66% | 53,741 |
| Sep 4, 2025 | 9.37 | 9.37 | 9.00 | 9.11 | 9.11 | -1.19% | 423,300 |
| Sep 3, 2025 | 9.40 | 9.40 | 8.90 | 9.22 | 9.22 | 0.33% | 76,100 |
| Sep 2, 2025 | 9.20 | 9.40 | 8.97 | 9.19 | 9.19 | -0.43% | 71,100 |
| Aug 29, 2025 | 9.20 | 9.36 | 8.80 | 9.23 | 9.23 | -0.75% | 75,400 |