Sadot Group Inc. - Common Stock (SDOT)

Historical Prices For Sadot Group Inc. - Common Stock (SDOT)

Date Range:

2025-04-26 - 2025-07-26

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	1.15	1.15	1.05	1.08	1,178,248	1.08
7/24/2025	1.09	1.15	1.04	1.10	5,548,266	1.10
7/23/2025	1.88	2.30	1.50	1.56	2,333,627	1.56
7/22/2025	1.59	1.85	1.59	1.79	424,612	1.79
7/21/2025	1.43	1.52	1.43	1.52	110,416	1.52
7/18/2025	1.40	1.42	1.39	1.41	41,393	1.41
7/17/2025	1.34	1.42	1.30	1.38	92,153	1.38
7/16/2025	1.30	1.32	1.28	1.29	55,668	1.29
7/15/2025	1.30	1.32	1.28	1.29	66,888	1.29
7/14/2025	1.28	1.36	1.28	1.29	52,741	1.29
7/11/2025	1.31	1.33	1.25	1.28	139,122	1.28
7/10/2025	1.37	1.38	1.32	1.32	37,265	1.32
7/09/2025	1.35	1.39	1.34	1.37	64,413	1.37
7/08/2025	1.29	1.36	1.29	1.34	59,224	1.34
7/07/2025	1.45	1.45	1.28	1.30	154,060	1.30
7/03/2025	1.41	1.42	1.36	1.39	32,121	1.39
7/02/2025	1.42	1.44	1.34	1.38	121,362	1.38
7/01/2025	1.32	1.52	1.29	1.41	378,060	1.41
6/30/2025	1.41	1.41	1.29	1.32	168,618	1.32
6/27/2025	1.49	1.51	1.37	1.39	244,853	1.39
6/26/2025	1.49	1.58	1.47	1.53	137,617	1.53
6/25/2025	1.51	1.52	1.42	1.49	194,619	1.49
6/24/2025	1.42	1.52	1.40	1.50	179,762	1.50
6/23/2025	1.38	1.49	1.33	1.44	236,404	1.44
6/20/2025	1.53	1.53	1.37	1.37	387,180	1.37
6/18/2025	1.80	1.83	1.45	1.53	924,045	1.53
6/17/2025	1.93	2.06	1.73	1.84	778,453	1.84
6/16/2025	1.72	2.06	1.60	1.93	1,327,081	1.93
6/13/2025	1.41	1.79	1.41	1.72	3,227,444	1.72
6/12/2025	1.48	1.62	1.36	1.41	1,734,370	1.41
6/11/2025	1.21	1.47	1.17	1.47	935,874	1.47
6/10/2025	1.23	1.23	1.15	1.16	165,044	1.16
6/09/2025	1.21	1.24	1.17	1.17	105,126	1.17
6/06/2025	1.19	1.22	1.18	1.19	33,814	1.19
6/05/2025	1.21	1.25	1.17	1.18	40,509	1.18
6/04/2025	1.21	1.23	1.16	1.20	86,391	1.20
6/03/2025	1.17	1.23	1.17	1.20	66,867	1.20
6/02/2025	1.13	1.26	1.12	1.17	90,248	1.17
5/30/2025	1.14	1.18	1.13	1.13	51,372	1.13
5/29/2025	1.21	1.25	1.18	1.18	50,114	1.18
5/28/2025	1.28	1.30	1.21	1.22	107,756	1.22
5/27/2025	1.24	1.28	1.21	1.23	41,688	1.23
5/23/2025	1.26	1.28	1.15	1.24	89,185	1.24
5/22/2025	1.20	1.22	1.12	1.20	41,847	1.20
5/21/2025	1.24	1.30	1.18	1.20	49,416	1.20
5/20/2025	1.27	1.29	1.24	1.24	38,484	1.24
5/19/2025	1.35	1.41	1.22	1.25	186,201	1.25
5/16/2025	1.28	1.31	1.23	1.29	79,415	1.29
5/15/2025	1.31	1.46	1.23	1.28	166,325	1.28
5/14/2025	1.41	1.41	1.20	1.28	113,585	1.28
5/13/2025	1.46	1.46	1.33	1.33	57,443	1.33
5/12/2025	1.38	1.50	1.38	1.48	90,354	1.48
5/09/2025	1.40	1.40	1.33	1.37	40,127	1.37
5/08/2025	1.32	1.34	1.26	1.31	19,211	1.31
5/07/2025	1.43	1.48	1.29	1.32	27,562	1.32
5/06/2025	1.45	1.46	1.39	1.40	45,346	1.40
5/05/2025	1.55	1.55	1.46	1.46	71,859	1.46
5/02/2025	1.60	1.65	1.53	1.57	35,061	1.57
5/01/2025	1.61	1.63	1.55	1.57	51,204	1.57
4/30/2025	1.62	1.68	1.51	1.61	17,307	1.61
4/29/2025	1.78	1.78	1.62	1.63	62,604	1.63
4/28/2025	1.79	1.79	1.76	1.78	6,019	1.78