Sadot Group Inc. (SDOT) Historical Stock Data
1.94 ↓0.08 (-3.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SDOT is down -2.62% a day on average. There have been 9 days where Sadot Group Inc. closed green and 21 days where SDOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 1.98 | 1.94 | ↓$0.04 (-2.02%) | 1.90 | 2.00 | 33.10K |
| 2025-12-18 | 2.00 | 2.02 | ↑$0.02 (1.00%) | 1.95 | 2.08 | 34.62K |
| 2025-12-17 | 2.19 | 2.10 | ↓$0.09 (-4.11%) | 2.10 | 2.20 | 16.73K |
| 2025-12-16 | 2.27 | 2.19 | ↓$0.08 (-3.52%) | 2.07 | 2.27 | 21.32K |
| 2025-12-15 | 2.71 | 2.07 | ↓$0.64 (-23.62%) | 2.07 | 2.71 | 86.47K |
| 2025-12-12 | 2.93 | 2.68 | ↓$0.25 (-8.53%) | 2.66 | 2.97 | 28.37K |
| 2025-12-11 | 2.97 | 2.92 | ↓$0.05 (-1.68%) | 2.91 | 3.01 | 10.20K |
| 2025-12-10 | 3.02 | 2.99 | ↓$0.03 (-0.99%) | 2.76 | 3.05 | 18.43K |
| 2025-12-09 | 3.20 | 2.98 | ↓$0.22 (-6.83%) | 2.92 | 3.26 | 35.53K |
| 2025-12-08 | 3.37 | 3.23 | ↓$0.14 (-4.17%) | 3.23 | 3.45 | 15.40K |
| 2025-12-05 | 3.54 | 3.38 | ↓$0.16 (-4.52%) | 3.19 | 3.54 | 12.13K |
| 2025-12-04 | 3.33 | 3.36 | ↑$0.03 (0.90%) | 3.17 | 3.39 | 31.88K |
| 2025-12-03 | 3.09 | 3.30 | ↑$0.21 (6.80%) | 2.97 | 3.37 | 79.51K |
| 2025-12-02 | 3.02 | 2.84 | ↓$0.18 (-6.07%) | 2.74 | 3.05 | 51.61K |
| 2025-12-01 | 2.98 | 2.88 | ↓$0.10 (-3.41%) | 2.87 | 3.05 | 30.95K |
| 2025-11-28 | 2.88 | 2.99 | ↑$0.11 (3.82%) | 2.87 | 3.06 | 19.30K |
| 2025-11-26 | 2.79 | 2.88 | ↑$0.09 (3.23%) | 2.74 | 3.00 | 54.36K |
| 2025-11-25 | 2.62 | 2.71 | ↑$0.09 (3.44%) | 2.50 | 2.73 | 26.56K |
| 2025-11-24 | 2.64 | 2.62 | ↓$0.02 (-0.95%) | 2.43 | 2.84 | 76.30K |
| 2025-11-21 | 2.65 | 2.63 | ↓$0.02 (-0.75%) | 2.51 | 2.75 | 88.62K |
| 2025-11-20 | 3.45 | 2.66 | ↓$0.80 (-23.04%) | 2.60 | 3.52 | 148.83K |
| 2025-11-19 | 3.56 | 3.47 | ↓$0.09 (-2.53%) | 3.33 | 3.60 | 50.46K |
| 2025-11-18 | 3.32 | 3.58 | ↑$0.26 (7.83%) | 3.00 | 3.70 | 147.16K |
| 2025-11-17 | 4.80 | 4.48 | ↓$0.32 (-6.67%) | 4.38 | 5.02 | 60.37K |
| 2025-11-14 | 4.89 | 4.86 | ↓$0.03 (-0.61%) | 4.81 | 5.05 | 22.07K |
| 2025-11-13 | 5.03 | 4.97 | ↓$0.06 (-1.19%) | 4.82 | 5.09 | 31.88K |
| 2025-11-12 | 5.12 | 4.94 | ↓$0.18 (-3.52%) | 4.85 | 5.14 | 32.66K |
| 2025-11-11 | 5.02 | 5.10 | ↑$0.08 (1.59%) | 4.85 | 5.13 | 29.39K |
| 2025-11-10 | 5.09 | 5.02 | ↓$0.07 (-1.38%) | 4.92 | 5.30 | 34.51K |
| 2025-11-07 | 4.69 | 4.83 | ↑$0.14 (2.99%) | 4.60 | 4.92 | 33.17K |
Create an account or log in to view more rows.
$SDOT go time
$SDOT has just been halted from trading due to volatility.
$SDOT has just been halted from trading due to volatility.
$SDOT -
Buy
buy
buy!
$SDOT has just been halted from trading.
$SDOT The best investment you can make is an investment in yourself or another person
$SDOT back to business
$SDOT it can go lower
$SDOT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$SDOT very nice