Sadot Group Inc. (SDOT)
NASDAQ: SDOT
· Real-Time Price · USD
0.89
-0.02 (-2.41%)
At close: Aug 20, 2025, 3:57 PM
0.94
5.69%
Pre-market: Aug 21, 2025, 04:25 AM EDT
SDOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -4.40% | 93,413 |
| Aug 19, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -5.21% | 118,500 |
| Aug 18, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 4.35% | 171,815 |
| Aug 15, 2025 | 0.91 | 0.94 | 0.88 | 0.92 | 0.92 | -1.08% | 212,800 |
| Aug 14, 2025 | 0.94 | 0.94 | 0.89 | 0.93 | 0.93 | -1.06% | 153,300 |
| Aug 13, 2025 | 0.89 | 0.98 | 0.87 | 0.94 | 0.94 | 6.82% | 244,400 |
| Aug 12, 2025 | 0.90 | 0.92 | 0.85 | 0.88 | 0.88 | 0.00% | 173,760 |
| Aug 11, 2025 | 0.94 | 0.94 | 0.86 | 0.88 | 0.88 | -4.35% | 190,484 |
| Aug 8, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | 2.22% | 132,690 |
| Aug 7, 2025 | 0.94 | 0.95 | 0.88 | 0.90 | 0.91 | -1.10% | 286,303 |
| Aug 6, 2025 | 0.88 | 0.95 | 0.86 | 0.91 | 0.91 | 7.06% | 330,306 |
| Aug 5, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 0.00% | 111,057 |
| Aug 4, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -2.30% | 148,700 |
| Aug 1, 2025 | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -2.25% | 196,400 |
| Jul 31, 2025 | 0.91 | 0.94 | 0.87 | 0.89 | 0.89 | -4.30% | 234,500 |
| Jul 30, 2025 | 0.96 | 0.99 | 0.91 | 0.93 | 0.93 | -4.12% | 399,505 |
| Jul 29, 2025 | 0.95 | 1.02 | 0.95 | 0.97 | 0.97 | 2.11% | 398,300 |
| Jul 28, 2025 | 1.07 | 1.07 | 0.94 | 0.95 | 0.95 | -12.04% | 878,900 |
| Jul 25, 2025 | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | -1.82% | 1,188,700 |
| Jul 24, 2025 | 1.09 | 1.15 | 1.04 | 1.10 | 1.10 | -29.49% | 5,579,704 |