NasdaqCM - Nasdaq Real Time Price
USD
Sadot Group Inc. (SDOT)
5.74
-1.17
(-16.93%)
At close: 4:00:00 PM EST
5.67
-0.07
(-1.22%)
After hours: 4:00:28 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.80
6.91
5.72
5.74
5.74
58,782
Oct 30, 2026
7.22
7.22
6.53
6.91
6.91
112,400
Oct 29, 2026
7.23
7.63
7.23
7.31
7.31
16,000
Oct 28, 2026
7.17
7.59
6.99
7.57
7.57
81,000
Oct 27, 2026
7.14
7.38
7.07
7.29
7.29
22,700
Oct 26, 2026
7.27
7.30
6.81
7.06
7.06
42,500
Oct 23, 2026
7.52
7.99
7.00
7.00
7.00
94,300
Oct 22, 2026
7.70
7.70
7.20
7.37
7.37
31,600
Oct 21, 2026
7.62
7.75
7.40
7.55
7.55
23,800
Oct 20, 2026
7.34
7.69
7.20
7.46
7.46
21,800
Oct 19, 2026
7.94
8.09
7.27
7.31
7.31
40,500
Oct 16, 2026
8.55
8.65
7.78
7.78
7.78
40,700
Oct 15, 2026
8.50
8.67
8.25
8.36
8.36
42,300
Oct 14, 2026
8.97
8.97
8.45
8.45
8.45
37,500
Oct 13, 2026
9.02
9.13
8.62
8.88
8.88
26,600
Oct 12, 2026
9.13
9.29
8.92
8.98
8.98
25,700
Oct 9, 2026
10.14
10.19
9.00
9.08
9.08
55,100
Oct 8, 2026
9.90
10.11
9.80
9.89
9.89
36,600
Oct 7, 2026
10.51
11.00
9.82
9.91
9.91
55,100
Oct 6, 2026
11.14
11.14
10.60
10.70
10.70
18,700
Oct 5, 2026
10.57
11.16
10.20
11.08
11.08
48,200
Oct 2, 2026
11.32
11.36
10.69
10.71
10.71
69,400
Oct 1, 2026
11.88
12.27
11.06
11.76
11.76
503,600
Sep 30, 2026
10.21
11.35
10.21
10.90
10.90
82,200
Sep 29, 2026
10.51
10.66
10.19
10.32
10.32
45,200
Sep 28, 2026
10.83
11.02
10.53
10.53
10.53
40,400
Sep 25, 2026
11.15
11.31
10.96
11.01
11.01
34,000
Sep 24, 2026
11.18
11.47
10.96
11.23
11.23
35,000
Sep 23, 2026
11.45
11.73
10.97
11.09
11.09
56,700
Sep 22, 2026
11.22
12.00
11.22
11.78
11.78
72,600
Sep 21, 2026
11.16
11.30
10.98
11.26
11.26
68,000
Sep 18, 2026
11.95
12.79
11.18
11.24
11.24
402,800
Sep 17, 2026
12.12
12.85
12.02
12.17
12.17
70,900
Sep 16, 2026
11.79
12.65
11.70
12.44
12.44
112,400
Sep 15, 2026
11.95
12.20
11.20
11.69
11.69
49,300
Sep 14, 2026
12.17
12.45
11.88
12.03
12.03
40,800
Sep 11, 2026
12.40
12.95
12.11
12.39
12.39
65,300
Sep 10, 2026
12.74
13.07
12.41
12.62
12.62
75,800
Sep 9, 2026
12.94
13.29
12.80
12.90
12.90
78,500
Sep 8, 2026
12.70
14.30
12.70
12.94
12.94
218,200
Sep 4, 2026
13.06
13.40
12.50
12.77
12.77
125,500
Sep 3, 2026
13.05
13.63
12.80
13.48
13.48
107,900
Sep 2, 2026
13.27
14.00
12.90
13.22
13.22
120,300
Sep 1, 2026
13.52
14.32
13.18
13.30
13.30
179,700
Aug 31, 2026
15.16
16.19
14.01
14.24
14.24
350,200
Aug 28, 2026
15.35
16.70
14.51
14.51
14.51
282,400
Aug 27, 2026
16.00
16.96
15.30
16.21
16.21
438,000
Aug 26, 2026
20.02
21.18
16.53
16.99
16.99
1,971,200
Aug 25, 2026
19.40
19.94
14.20
16.35
16.35
2,132,300
Aug 24, 2026
21.52
31.60
21.26
23.16
23.16
30,254,600
Aug 21, 2026
8.24
19.90
8.20
13.18
13.18
19,613,400
Aug 20, 2026
8.91
8.91
8.20
8.44
8.44
90,300
Aug 19, 2026
9.68
9.99
8.50
8.72
8.72
157,200
Aug 18, 2026
9.96
11.75
9.61
10.15
10.15
151,200
Aug 17, 2026
12.00
12.38
9.90
10.57
10.57
318,000
Aug 14, 2026
10.98
11.80
10.68
11.74
11.74
79,800
Aug 13, 2026
11.31
12.00
10.80
11.01
11.01
72,200
Aug 12, 2026
12.02
12.24
11.54
11.62
11.62
84,500
Aug 11, 2026
12.00
12.48
11.85
12.27
12.27
47,400
Aug 10, 2026
11.84
13.83
11.81
12.51
12.51
138,600
Aug 7, 2026
12.31
12.47
11.41
12.09
12.09
87,000
Aug 6, 2026
13.10
13.36
12.39
12.70
12.70
64,500
Aug 5, 2026
12.99
13.68
12.99
13.37
13.37
96,200
Aug 4, 2026
13.04
15.47
13.04
13.60
13.60
216,000
Aug 3, 2026
12.83
13.55
12.50
13.51
13.51
152,600
Jul 31, 2026
14.00
14.58
12.62
13.25
13.25
261,000
Jul 30, 2026
13.30
14.06
12.99
14.04
14.04
219,500
Jul 29, 2026
14.99
15.19
13.25
14.27
14.27
368,300
Jul 28, 2026
15.75
16.49
14.46
14.96
14.96
640,700
Jul 27, 2026
18.51
19.94
16.52
16.84
16.84
444,900
Jul 24, 2026
17.10
18.97
17.10
17.52
17.52
173,900
Jul 23, 2026
18.76
21.84
18.50
19.11
19.11
283,500
Jul 22, 2026
19.51
22.50
19.00
20.28
20.28
470,800
Jul 21, 2026
24.80
24.80
20.09
21.86
21.86
1,115,000
Jul 20, 2026
32.38
35.50
23.23
26.14
26.14
6,668,300
Jul 17, 2026
21.94
30.97
19.40
25.30
25.30
23,995,400
Jul 16, 2026
13.50
18.68
13.21
14.25
14.25
697,200
Jul 15, 2026
15.99
17.17
14.75
15.25
15.25
272,700
Jul 14, 2026
18.14
21.47
15.50
16.39
16.39
550,800
Jul 13, 2026
19.77
20.76
17.01
18.02
18.02
521,000
Jul 10, 2026
22.54
23.90
20.51
23.47
23.47
768,700
Jul 9, 2026
25.25
35.70
23.60
26.71
26.71
6,594,400
Jul 8, 2026
33.02
38.00
11.00
20.31
20.31
3,850,500
Jul 7, 2026
44.02
55.88
37.20
40.00
40.00
770,900
Jul 6, 2026
61.02
62.79
40.91
48.79
48.79
1,167,700
Jul 2, 2026
88.99
106.00
44.00
50.55
50.55
2,712,400
Jul 1, 2026
44.70
89.46
40.37
72.00
72.00
6,724,200
Jun 30, 2026
37.52
53.00
32.01
35.09
35.09
5,204,600
Jun 29, 2026
20.67
44.70
17.58
35.85
35.85
11,077,500
Jun 26, 2026
11.50
22.75
9.81
21.45
21.45
45,344,200
Jun 25, 2026
7.33
7.70
6.18
6.18
6.18
217,000
Jun 24, 2026
9.80
10.01
5.95
7.25
7.25
409,600
Jun 23, 2026
8.39
13.30
8.37
10.10
10.10
713,100
Jun 22, 2026
14.54
15.52
4.82
9.25
9.25
903,700
Jun 18, 2026
16.17
16.95
14.04
16.18
16.18
235,500
Jun 17, 2026
11.00
20.60
11.00
17.18
17.18
3,032,500
Jun 16, 2026
23.01
23.86
8.67
8.67
8.67
917,000
Jun 15, 2026
22.25
26.93
20.00
23.47
23.47
1,020,000
Jun 12, 2026
24.83
27.89
16.20
16.21
16.21
272,100
Jun 11, 2026
26.75
39.86
20.51
24.58
24.58
874,700
Jun 10, 2026
14.31
36.50
14.19
28.11
28.11
3,480,800
Jun 9, 2026
18.13
20.90
11.30
13.50
13.50
623,200
Jun 8, 2026
14.30
23.89
14.30
20.53
20.53
4,574,000
Jun 5, 2026
11.31
16.55
8.75
12.14
12.14
3,808,800
Jun 4, 2026
6.30
14.62
5.88
11.37
11.37
9,298,700
Jun 3, 2026
6.08
9.46
5.45
6.75
6.75
52,560,600
Jun 2, 2026
3.00
3.30
2.81
3.28
3.28
191,300
Jun 1, 2026
2.82
3.43
2.78
3.10
3.10
1,998,500
May 29, 2026
3.22
3.30
2.70
2.73
2.73
306,200
May 28, 2026
2.80
3.41
2.63
3.19
3.19
640,100
May 27, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
3.25
3.48
2.84
2.87
2.87
202,500
May 26, 2026
2.98
3.14
2.88
2.88
2.88
73,680
May 22, 2026
3.12
3.34
3.00
3.20
3.20
135,695
May 21, 2026
3.58
3.62
3.38
3.62
3.62
32,490
May 20, 2026
3.62
3.62
3.26
3.56
3.56
60,280
May 19, 2026
3.84
3.90
3.50
3.66
3.66
72,570
May 18, 2026
3.80
3.88
3.54
3.88
3.88
144,335
May 15, 2026
3.80
3.88
3.64
3.88
3.88
45,310
May 14, 2026
4.20
4.28
3.80
4.00
4.00
98,120
May 13, 2026
4.92
4.92
4.00
4.30
4.30
130,480
May 12, 2026
5.20
5.44
5.06
5.30
5.30
74,710
May 11, 2026
6.00
6.04
5.24
5.68
5.68
131,660
May 8, 2026
6.60
7.00
6.00
6.68
6.68
180,525
May 7, 2026
5.74
6.96
5.28
6.78
6.78
317,950
May 6, 2026
8.12
8.14
6.00
8.14
8.14
886,360
May 5, 2026
11.34
12.70
9.20
9.90
9.90
26,012,250
May 4, 2026
7.08
7.08
4.84
5.18
5.18
1,608,960
May 1, 2026
14.30
14.30
9.00
9.40
9.40
560,515
Apr 30, 2026
25.60
26.48
18.20
19.50
19.50
41,650
Apr 29, 2026
26.60
27.80
26.00
26.50
26.50
570
Apr 28, 2026
29.20
32.00
26.60
26.60
26.60
775
Apr 27, 2026
30.40
31.94
29.20
29.20
29.20
625
Apr 24, 2026
32.20
32.20
29.64
30.40
30.40
485
Apr 23, 2026
33.60
34.00
31.00
32.40
32.40
800
Apr 22, 2026
34.60
35.80
32.60
34.00
34.00
1,025
Apr 21, 2026
30.20
34.00
30.20
32.80
32.80
2,655
Apr 20, 2026
29.80
32.24
29.40
30.60
30.60
575
Apr 17, 2026
31.00
31.80
30.00
31.40
31.40
300
Apr 16, 2026
31.20
33.10
29.60
29.60
29.60
1,310
Apr 15, 2026
32.00
32.96
31.20
31.20
31.20
530
Apr 14, 2026
32.80
35.30
32.80
33.00
33.00
915
Apr 13, 2026
34.20
34.70
33.20
33.20
33.20
300
Apr 10, 2026
34.00
34.00
34.00
34.00
34.00
115
Apr 9, 2026
33.60
34.40
32.60
33.00
33.00
245
Apr 8, 2026
31.40
33.96
31.40
32.20
32.20
1,070
Apr 7, 2026
32.40
32.40
30.00
31.40
31.40
240
Apr 6, 2026
33.40
33.40
31.40
32.18
32.18
230
Apr 2, 2026
30.40
31.80
30.00
31.00
31.00
405
Apr 1, 2026
26.20
31.30
26.20
30.00
30.00
780
Mar 31, 2026
31.00
31.90
30.20
30.80
30.80
240
Mar 30, 2026
32.40
32.40
30.40
31.00
31.00
515
Mar 27, 2026
33.44
35.10
31.00
31.00
31.00
515
Mar 26, 2026
33.80
35.78
32.80
32.80
32.80
465
Mar 25, 2026
31.80
35.24
31.00
32.20
32.20
740
Mar 24, 2026
34.70
37.68
32.80
32.80
32.80
925
Mar 23, 2026
36.00
38.00
34.00
34.00
34.00
750
Mar 20, 2026
33.82
40.00
33.82
35.60
35.60
2,875
Mar 19, 2026
40.80
40.80
37.00
37.00
37.00
455
Mar 18, 2026
39.40
40.00
38.20
39.20
39.20
745
Mar 17, 2026
41.00
42.20
37.80
40.40
40.40
640
Mar 16, 2026
41.80
43.10
40.40
40.40
40.40
515
Mar 13, 2026
43.00
44.40
34.60
41.20
41.20
2,280
Mar 12, 2026
36.20
46.40
30.80
42.80
42.80
13,235
Mar 11, 2026
38.80
42.20
36.20
37.80
37.80
6,250
Mar 10, 2026
42.20
46.00
39.40
39.40
39.40
815
Mar 9, 2026
38.00
40.80
38.00
40.40
40.40
255
Mar 6, 2026
42.20
42.40
39.00
39.20
39.20
990
Mar 5, 2026
44.40
44.92
42.00
43.00
43.00
735
Mar 4, 2026
41.40
44.80
41.40
43.40
43.40
425
Mar 3, 2026
41.40
42.44
41.20
42.20
42.20
450
Mar 2, 2026
41.60
45.10
40.20
43.20
43.20
345
Feb 27, 2026
41.80
44.70
41.40
43.20
43.20
355
Feb 26, 2026
42.34
45.50
41.60
43.80
43.80
1,010
Feb 25, 2026
44.92
44.92
40.40
40.40
40.40
1,190
Feb 24, 2026
45.40
46.60
44.40
45.40
45.40
1,020
Feb 23, 2026
44.40
46.40
44.40
45.00
45.00
585
Feb 20, 2026
50.80
50.80
46.30
46.40
46.40
545
Feb 19, 2026
48.00
53.98
48.00
51.06
51.06
195
Feb 18, 2026
48.80
50.40
47.40
49.60
49.60
635
Feb 17, 2026
52.20
53.20
48.80
49.00
49.00
440
Feb 13, 2026
51.80
57.20
50.90
52.00
52.00
420
Feb 12, 2026
51.80
54.88
50.80
52.60
52.60
635
Feb 11, 2026
54.80
54.80
52.00
53.80
53.80
775
Feb 10, 2026
57.20
59.68
55.60
56.30
56.30
450
Feb 9, 2026
60.20
60.20
55.40
57.60
57.60
655
Feb 6, 2026
55.40
57.92
53.50
56.00
56.00
2,385
Feb 5, 2026
57.40
57.40
55.56
56.00
56.00
530
Feb 4, 2026
59.60
61.42
55.60
58.20
58.20
1,425
Feb 3, 2026
62.40
63.50
58.80
59.00
59.00
445
Feb 2, 2026
63.00
63.42
61.00
62.00
62.00
785
Jan 30, 2026
62.60
65.20
61.20
62.70
62.70
2,235
Jan 29, 2026
69.00
69.00
63.40
63.80
63.80
995
Jan 28, 2026
69.00
70.60
65.02
68.60
68.60
1,440
Jan 27, 2026
60.00
70.00
56.60
69.40
69.40
3,645
Jan 26, 2026
59.80
60.40
56.70
60.00
60.00
1,055
Jan 23, 2026
63.40
63.40
58.70
61.20
61.20
1,775
Jan 22, 2026
65.40
65.40
61.80
63.20
63.20
3,020
Jan 21, 2026
67.80
67.80
60.80
65.20
65.20
4,140
Jan 20, 2026
66.80
68.20
60.80
67.58
67.58
6,475
Jan 16, 2026
55.00
69.96
54.80
68.80
68.80
5,660
Jan 15, 2026
64.20
64.20
51.02
56.60
56.60
8,060
Jan 14, 2026
67.40
68.20
63.00
64.60
64.60
6,745
Jan 13, 2026
65.00
83.48
63.00
68.40
68.40
22,810
Jan 12, 2026
52.80
93.20
51.60
74.20
74.20
320,185
Jan 9, 2026
47.80
51.00
45.00
50.80
50.80
9,590
Jan 8, 2026
41.40
54.60
41.40
48.20
48.20
22,275
Jan 7, 2026
40.00
43.60
38.20
42.40
42.40
8,720
Jan 6, 2026
34.80
43.80
34.80
41.60
41.60
18,340
Jan 5, 2026
31.20
36.60
30.60
35.40
35.40
36,190
Jan 2, 2026
24.80
49.20
24.22
35.00
35.00
544,240
Dec 31, 2025
26.00
26.00
23.40
24.20
24.20
7,580
Dec 30, 2025
26.40
28.40
25.60
25.90
25.90
6,225
Dec 29, 2025
35.00
35.40
25.00
26.20
26.20
13,405
Dec 26, 2025
31.00
49.80
24.00
38.40
38.40
93,645
Dec 24, 2025
33.40
33.94
31.40
32.20
32.20
975
Dec 23, 2025
37.20
37.40
33.00
33.50
33.50
1,705
Dec 22, 2025
39.40
39.64
36.40
36.80
36.80
1,760
Dec 19, 2025
39.60
40.00
38.00
38.80
38.80
1,655
Dec 18, 2025
40.00
41.60
39.00
40.40
40.40
1,730
Dec 17, 2025
43.80
44.00
42.00
42.00
42.00
830
Dec 16, 2025
45.40
45.40
41.44
43.80
43.80
1,065
Dec 15, 2025
54.20
54.20
41.40
41.40
41.40
4,325
Dec 12, 2025
58.60
59.38
53.20
53.60
53.60
1,420
Dec 11, 2025
59.40
60.20
58.28
58.40
58.40
510
Dec 10, 2025
60.40
61.00
55.20
59.80
59.80
920
Dec 9, 2025
64.00
65.20
58.40
59.64
59.64
1,810
Dec 8, 2025
67.42
69.00
64.60
64.60
64.60
770
Dec 5, 2025
70.80
70.80
63.80
67.60
67.60
605
Dec 4, 2025
66.60
67.80
63.40
67.20
67.20
1,595
Dec 3, 2025
61.80
67.40
59.30
66.00
66.00
3,975
Dec 2, 2025
60.48
61.00
54.76
56.80
56.80
2,580
Dec 1, 2025
59.64
60.90
57.40
57.60
57.60
1,550
Nov 28, 2025
57.60
61.20
57.30
59.80
59.80
965
Nov 26, 2025
55.80
60.00
54.76
57.60
57.60
2,720
Nov 25, 2025
52.40
54.50
50.04
54.20
54.20
1,325
Nov 24, 2025
52.80
56.80
48.60
52.30
52.30
3,800
Nov 21, 2025
53.00
55.00
50.20
52.60
52.60
4,660
Nov 20, 2025
69.00
70.40
52.00
53.10
53.10
7,440
Nov 19, 2025
71.20
72.00
66.60
69.40
69.40
2,530
Nov 18, 2025
66.40
74.00
60.00
71.60
71.60
7,360
Nov 17, 2025
96.00
100.40
87.60
89.60
89.60
3,195
Nov 14, 2025
97.80
101.00
96.20
97.20
97.20
1,105
Nov 13, 2025
100.60
101.70
96.40
99.40
99.40
1,595
Nov 12, 2025
102.40
102.80
97.00
98.80
98.80
1,625
Nov 11, 2025
100.40
102.60
97.00
102.00
102.00
1,470
Nov 10, 2025
101.80
106.00
98.40
100.40
100.40
1,725
Nov 7, 2025
93.80
98.30
92.00
96.60
96.60
1,660
Nov 6, 2025
98.00
98.20
92.38
93.80
93.80
2,520
Nov 5, 2025
103.60
104.80
95.60
99.00
99.00
2,830
Nov 4, 2025
110.40
115.60
100.00
101.40
101.40
10,650
Nov 3, 2025
120.80
125.58
110.20
110.20
110.20
2,035
