Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sadot Group Inc (SDOT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.52 1.56 1.51 1.55 466
2nd Apr 2026 (Thu) 1.52 1.56 1.51 1.55 466
1st Apr 2026 (Wed) 1.71 1.71 1.50 1.50 364
31st Mar 2026 (Tue) 1.71 1.71 1.54 1.54 91
30th Mar 2026 (Mon) 1.71 1.71 1.55 1.55 420
27th Mar 2026 (Fri) 1.71 1.71 1.60 1.55 1,179
26th Mar 2026 (Thu) 1.70 1.70 1.70 1.64 119
25th Mar 2026 (Wed) 1.65 1.65 1.55 1.61 2,649
24th Mar 2026 (Tue) 1.71 1.72 1.71 1.64 6,941
23rd Mar 2026 (Mon) 1.81 1.81 1.71 1.70 990
20th Mar 2026 (Fri) 1.86 1.86 1.70 1.78 479
19th Mar 2026 (Thu) 1.94 1.94 1.86 1.8501 705
18th Mar 2026 (Wed) 1.95 1.95 1.91 1.96 920
17th Mar 2026 (Tue) 2.00 2.00 2.00 2.02 286
16th Mar 2026 (Mon) 2.07 2.07 2.02 2.02 75
13th Mar 2026 (Fri) 2.07 2.07 1.88 2.06 1,720
12th Mar 2026 (Thu) 1.79 2.29 1.63 2.14 15,842
11th Mar 2026 (Wed) 1.97 2.03 1.92 1.89 7,956
10th Mar 2026 (Tue) 1.99 2.02 1.98 1.97 720
9th Mar 2026 (Mon) 1.95 2.02 1.95 2.02 413
6th Mar 2026 (Fri) 2.10 2.10 1.95 1.96 1,291
5th Mar 2026 (Thu) 2.21 2.24 2.15 2.15 3,034
4th Mar 2026 (Wed) 2.17 2.19 2.17 2.17 465
3rd Mar 2026 (Tue) 2.07 2.07 2.07 2.11 3,196
2nd Mar 2026 (Mon) 2.18 2.18 2.18 2.16 13
27th Feb 2026 (Fri) 2.20 2.20 2.18 2.16 375
26th Feb 2026 (Thu) 2.20 2.26 2.19 2.19 1,461
25th Feb 2026 (Wed) 2.31 2.31 2.02 2.02 0
24th Feb 2026 (Tue) 2.31 2.31 2.24 2.24 0
23rd Feb 2026 (Mon) 2.31 2.31 2.25 2.25 1,714
20th Feb 2026 (Fri) 2.49 2.49 2.34 2.32 457
19th Feb 2026 (Thu) 2.54 2.54 2.54 2.553 103
18th Feb 2026 (Wed) 2.45 2.51 2.45 2.48 243
17th Feb 2026 (Tue) 2.66 2.66 2.57 2.45 1,284
16th Feb 2026 (Mon) 2.61 2.67 2.59 2.60 246
13th Feb 2026 (Fri) 2.61 2.67 2.59 2.60 246
12th Feb 2026 (Thu) 2.65 2.65 2.59 2.63 646
11th Feb 2026 (Wed) 2.74 2.74 2.62 2.69 619
10th Feb 2026 (Tue) 2.83 2.83 2.79 2.815 491
9th Feb 2026 (Mon) 3.00 3.01 2.77 2.88 297
6th Feb 2026 (Fri) 2.76 2.83 2.74 2.80 2,386
FTSE 100 Latest
Value10,436.29
Change71.50