Sadot Group Inc. (SDOT)
NASDAQ: SDOT
· Real-Time Price · USD
6.16
0.14 (2.33%)
At close: Oct 03, 2025, 3:59 PM
6.01
-2.44%
Pre-market: Oct 06, 2025, 04:16 AM EDT
SDOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.03 | 6.22 | 6.00 | 6.16 | 6.16 | 2.33% | 29,024 |
| Oct 2, 2025 | 5.67 | 6.04 | 5.51 | 6.02 | 6.02 | 7.89% | 41,942 |
| Oct 1, 2025 | 5.56 | 5.94 | 5.50 | 5.58 | 5.58 | 0.36% | 26,117 |
| Sep 30, 2025 | 5.83 | 5.90 | 5.44 | 5.56 | 5.56 | -4.63% | 53,500 |
| Sep 29, 2025 | 5.33 | 6.32 | 5.27 | 5.83 | 5.83 | 11.05% | 126,279 |
| 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 |
Page 1 of 71