Skip to main content
SDOT logo

Sadot Group Inc.

SDOTNASDAQConsumer StaplesFarm Products

$7.06Today:- (-)1Y +20.92%

As of Oct 26, 2026 close

Market cap
$3.95M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.17$106.00
Volume (live)
-
Avg. volume (3M)
76.87K

Sadot Group (SDOT) Historical Stock Prices

Analyze Sadot Group (SDOT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sadot Group (SDOT) Interactive Price Chart

Interactive historical price chart showing Sadot Group stock price movements and trends across multiple time periods.

Loading chart...

SDOT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SDOT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20267.277.306.817.067.0642.50K
Oct 23, 20267.527.997.007.007.0095.01K
Oct 22, 20267.707.707.207.377.3732.29K
Oct 21, 20267.627.757.407.557.5528.91K
Oct 20, 20267.347.697.207.467.4621.89K
Oct 19, 20267.948.097.277.317.3141.28K
Oct 16, 20268.558.657.787.787.7842.20K
Oct 15, 20268.508.678.258.368.3643.07K
Oct 14, 20268.978.978.458.458.4537.91K
Oct 13, 20269.039.138.628.888.8827.32K
Oct 12, 20269.139.298.928.988.9826.06K
Oct 9, 202610.1410.199.009.089.0855.65K
Oct 8, 20269.9010.119.809.899.8937.05K
Oct 7, 202610.5111.009.829.919.9156.35K
Oct 6, 202611.1411.1410.6010.7010.7018.88K
Oct 5, 202610.5711.1610.2011.0811.0848.68K
Oct 2, 202611.3211.3610.7010.7110.7170.11K
Oct 1, 202611.8812.2711.0611.7611.76504.86K
Sep 30, 202610.2111.3510.2110.9010.9082.36K
Sep 29, 202610.5110.6610.1910.3210.3245.23K
Sep 28, 202610.8311.0210.5310.5310.5341.65K
Sep 25, 202611.1511.3110.9611.0111.0134.56K
Sep 24, 202611.1811.4710.9611.2311.2337.01K
Sep 23, 202611.4511.7210.9711.0911.0957.16K
Sep 22, 202611.2212.0011.2211.7811.7873.13K
Sep 21, 202611.1611.3010.9811.2611.2668.83K
Sep 18, 202611.9512.7911.1811.2411.24402.82K
Sep 17, 202612.1212.8512.0212.1712.1771.12K
Sep 16, 202611.7912.6511.7012.4412.44112.64K
Sep 15, 202611.9512.2011.2111.6911.6949.49K
Sep 14, 202612.1712.4511.8812.0312.0340.92K
Sep 11, 202612.4012.9512.1112.3912.3965.96K
Sep 10, 202612.7413.0712.4112.6212.6276.90K
Sep 9, 202612.9413.2912.8012.9012.9078.84K
Sep 8, 202612.7014.3012.7012.9412.94220.39K
Sep 4, 202613.0613.4012.5012.7712.77126.87K
Sep 3, 202613.0513.6312.8013.4813.48108.78K
Sep 2, 202613.2714.0012.9013.2213.22122.24K
Sep 1, 202613.5214.3213.1813.3013.30180.95K
Aug 31, 202615.1616.1914.0114.2414.24352.95K
Aug 28, 202615.3516.7014.5114.5114.51288.07K
Aug 27, 202616.0016.9615.3016.2116.21438.00K
Aug 26, 202620.0221.1816.5316.9916.991.97M
Aug 25, 202619.4019.9414.2016.3516.352.13M
Aug 24, 202621.5231.6021.2623.1623.1630.25M
Aug 21, 20268.2419.908.2013.1813.1819.61M
Aug 20, 20268.918.918.208.448.4490.25K
Aug 19, 20269.689.998.508.728.72157.25K
Aug 18, 20269.9611.759.6110.1510.15151.21K
Aug 17, 202612.0012.389.9010.5710.57318.05K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.