Sadot Group Inc. (SDOT)
1.88
0.03 (1.62%)
At close: Apr 15, 2025, 3:56 PM
2.03
7.97%
After-hours: Apr 15, 2025, 04:32 PM EDT
Sadot Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.93 | 1.93 | 1.97 | 1.97 | 1.84 | 1.84 | 1.85 | 1.85 | -2.63% | 14,533 |
| Apr 11, 2025 | 1.90 | 1.90 | 2.09 | 2.09 | 1.90 | 1.90 | 1.90 | 1.90 | -3.55% | 32,213 |
| Apr 10, 2025 | 2.10 | 2.10 | 2.34 | 2.34 | 1.92 | 1.92 | 1.97 | 1.97 | -13.60% | 35,000 |
| Apr 9, 2025 | 2.05 | 2.05 | 2.31 | 2.31 | 2.05 | 2.05 | 2.28 | 2.28 | 8.57% | 15,600 |
| Apr 8, 2025 | 2.19 | 2.19 | 2.27 | 2.27 | 2.07 | 2.07 | 2.10 | 2.10 | -0.94% | 27,706 |
| Apr 7, 2025 | 2.13 | 2.13 | 2.34 | 2.34 | 2.10 | 2.10 | 2.12 | 2.12 | -7.42% | 30,392 |
| Apr 4, 2025 | 2.50 | 2.50 | 2.69 | 2.69 | 2.21 | 2.21 | 2.29 | 2.29 | -10.55% | 36,300 |
| Apr 3, 2025 | 2.58 | 2.58 | 2.68 | 2.68 | 2.50 | 2.50 | 2.56 | 2.56 | -1.54% | 20,834 |
| Apr 2, 2025 | 2.65 | 2.65 | 2.69 | 2.69 | 2.59 | 2.59 | 2.60 | 2.60 | -0.38% | 16,303 |
| Apr 1, 2025 | 2.60 | 2.60 | 2.65 | 2.65 | 2.58 | 2.58 | 2.61 | 2.61 | -2.61% | 15,626 |
| Mar 31, 2025 | 2.64 | 2.64 | 2.68 | 2.68 | 2.54 | 2.54 | 2.68 | 2.68 | -0.74% | 8,000 |
| Mar 28, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.69 | 2.69 | 2.70 | 2.70 | -3.23% | 8,300 |
| Mar 27, 2025 | 2.77 | 2.77 | 2.87 | 2.87 | 2.76 | 2.76 | 2.79 | 2.79 | -2.11% | 11,000 |
| Mar 26, 2025 | 2.81 | 2.81 | 2.85 | 2.85 | 2.74 | 2.74 | 2.85 | 2.85 | 2.52% | 4,800 |
| Mar 25, 2025 | 2.81 | 2.81 | 2.88 | 2.88 | 2.74 | 2.74 | 2.78 | 2.78 | -2.11% | 5,900 |
| Mar 24, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.74 | 2.74 | 2.84 | 2.84 | -1.73% | 34,415 |
| Mar 21, 2025 | 2.99 | 2.99 | 3.00 | 3.00 | 2.87 | 2.87 | 2.89 | 2.89 | -2.69% | 14,941 |
| Mar 20, 2025 | 2.97 | 2.97 | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | 2.97 | 1.37% | 3,515 |
| Mar 19, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.82 | 2.82 | 2.93 | 2.93 | -1.35% | 10,300 |
| Mar 18, 2025 | 2.99 | 2.99 | 3.07 | 3.07 | 2.87 | 2.87 | 2.97 | 2.97 | 1.71% | 27,800 |
| Mar 17, 2025 | 3.00 | 3.00 | 3.02 | 3.02 | 2.81 | 2.81 | 2.92 | 2.92 | -3.95% | 30,744 |
| Mar 14, 2025 | 3.02 | 3.02 | 3.11 | 3.11 | 2.99 | 2.99 | 3.04 | 3.04 | 0.66% | 13,725 |
| Mar 13, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 2.91 | 2.91 | 3.02 | 3.02 | -6.79% | 59,100 |
| Mar 12, 2025 | 3.05 | 3.05 | 3.30 | 3.30 | 2.95 | 2.95 | 3.24 | 3.24 | 5.19% | 33,200 |
| Mar 11, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 2.99 | 2.99 | 3.08 | 3.08 | 0.33% | 25,900 |
| Mar 10, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.00 | 3.00 | 3.07 | 3.07 | -4.06% | 8,245 |
| Mar 7, 2025 | 3.07 | 3.07 | 3.21 | 3.21 | 2.90 | 2.90 | 3.20 | 3.20 | -0.93% | 8,853 |
| Mar 6, 2025 | 3.19 | 3.19 | 3.24 | 3.24 | 3.16 | 3.16 | 3.23 | 3.23 | 4.19% | 12,635 |
| Mar 5, 2025 | 3.14 | 3.14 | 3.21 | 3.21 | 3.07 | 3.07 | 3.10 | 3.10 | 0.00% | 13,316 |
| Mar 4, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 2.87 | 2.87 | 3.10 | 3.10 | -1.90% | 25,207 |
| Mar 3, 2025 | 3.18 | 3.18 | 3.43 | 3.43 | 3.16 | 3.16 | 3.16 | 3.16 | -8.41% | 25,800 |
| Feb 28, 2025 | 3.37 | 3.37 | 3.49 | 3.49 | 3.13 | 3.13 | 3.45 | 3.45 | 2.68% | 12,000 |
| Feb 27, 2025 | 3.23 | 3.23 | 3.51 | 3.51 | 3.23 | 3.23 | 3.36 | 3.36 | -2.33% | 5,300 |
| Feb 26, 2025 | 3.46 | 3.46 | 3.51 | 3.51 | 3.33 | 3.33 | 3.44 | 3.44 | -3.37% | 9,138 |
| Feb 25, 2025 | 3.20 | 3.20 | 3.56 | 3.56 | 3.20 | 3.20 | 3.56 | 3.56 | 6.27% | 27,700 |
| Feb 24, 2025 | 3.29 | 3.29 | 3.46 | 3.46 | 3.12 | 3.12 | 3.35 | 3.35 | -0.89% | 26,000 |
| Feb 21, 2025 | 3.29 | 3.29 | 3.39 | 3.39 | 3.19 | 3.19 | 3.38 | 3.38 | 2.11% | 7,700 |
| Feb 20, 2025 | 3.06 | 3.06 | 3.32 | 3.32 | 3.01 | 3.01 | 3.31 | 3.31 | 5.08% | 35,608 |
| Feb 19, 2025 | 3.16 | 3.16 | 3.29 | 3.29 | 3.15 | 3.15 | 3.15 | 3.15 | -1.87% | 35,100 |
| Feb 18, 2025 | 2.90 | 2.90 | 3.29 | 3.29 | 2.88 | 2.88 | 3.21 | 3.21 | 11.07% | 85,700 |
| Feb 14, 2025 | 2.81 | 2.81 | 2.93 | 2.93 | 2.80 | 2.80 | 2.89 | 2.89 | 3.58% | 12,527 |
| Feb 13, 2025 | 2.90 | 2.90 | 2.95 | 2.95 | 2.71 | 2.71 | 2.79 | 2.79 | 1.09% | 38,400 |
| Feb 12, 2025 | 2.75 | 2.75 | 2.90 | 2.90 | 2.74 | 2.74 | 2.76 | 2.76 | 2.22% | 23,249 |
| Feb 11, 2025 | 2.71 | 2.71 | 2.80 | 2.80 | 2.64 | 2.64 | 2.70 | 2.70 | -3.57% | 15,146 |
| Feb 10, 2025 | 2.80 | 2.80 | 2.81 | 2.81 | 2.75 | 2.75 | 2.80 | 2.80 | 3.70% | 8,531 |
| Feb 7, 2025 | 2.74 | 2.74 | 2.85 | 2.85 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | 9,751 |
| Feb 6, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.69 | 2.69 | 2.74 | 2.74 | -1.79% | 5,935 |
| Feb 5, 2025 | 2.82 | 2.82 | 2.87 | 2.87 | 2.75 | 2.75 | 2.79 | 2.79 | 1.82% | 8,928 |
| Feb 4, 2025 | 2.61 | 2.61 | 2.80 | 2.80 | 2.52 | 2.52 | 2.74 | 2.74 | 5.38% | 22,600 |
| Feb 3, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.55 | 2.55 | 2.60 | 2.60 | -5.80% | 35,159 |