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
19th Sep 2025 (Fri) 7.72 7.72 7.72 7.67 337
18th Sep 2025 (Thu) 7.695 7.85 7.695 7.78 1,605
17th Sep 2025 (Wed) 7.91 7.91 7.54 7.60 3,719
16th Sep 2025 (Tue) 7.71 7.74 7.46 7.82 8,891
15th Sep 2025 (Mon) 7.18 8.25 7.18 8.25 6,329
12th Sep 2025 (Fri) 0.778 0.778 0.72 0.7276 52,153
11th Sep 2025 (Thu) 0.7956 0.84 0.7548 0.793 81,110
10th Sep 2025 (Wed) 1.04 1.05 0.9712 0.9613 31,126
9th Sep 2025 (Tue) 0.9099 1.10 0.9099 1.08 79,494
8th Sep 2025 (Mon) 0.92 0.92 0.9075 0.9099 4,319
5th Sep 2025 (Fri) 0.9031 0.91 0.89 0.905 3,392
4th Sep 2025 (Thu) 0.9202 0.93 0.9015 0.9111 70,427
3rd Sep 2025 (Wed) 0.9195 0.935 0.8964 0.9216 16,132
2nd Sep 2025 (Tue) 0.9101 0.93 0.9101 0.9194 3,100
1st Sep 2025 (Mon) 0.9156 0.9156 0.89 0.9225 4,450
29th Aug 2025 (Fri) 0.9156 0.9156 0.89 0.9225 4,450
28th Aug 2025 (Thu) 0.92 0.9299 0.9174 0.9297 5,283
27th Aug 2025 (Wed) 0.9257 0.9498 0.9257 0.9415 5,247
26th Aug 2025 (Tue) 0.935 0.935 0.9025 0.9258 23,647
25th Aug 2025 (Mon) 0.93 0.95 0.9293 0.94 8,292
22nd Aug 2025 (Fri) 0.9031 0.935 0.9031 0.9201 9,765
21st Aug 2025 (Thu) 0.87 0.90 0.8525 0.89 9,638
20th Aug 2025 (Wed) 0.896 0.896 0.87 0.8708 10,684
19th Aug 2025 (Tue) 0.9313 0.935 0.9085 0.912 8,310
18th Aug 2025 (Mon) 0.91 0.96 0.91 0.9551 11,463
15th Aug 2025 (Fri) 0.90 0.93 0.8924 0.915 9,970
14th Aug 2025 (Thu) 0.923 0.93 0.8938 0.93 23,939
13th Aug 2025 (Wed) 0.8711 0.98 0.8711 0.9449 24,966
12th Aug 2025 (Tue) 0.91 0.91 0.85 0.88 5,631
11th Aug 2025 (Mon) 0.92 0.92 0.86 0.8803 7,438
8th Aug 2025 (Fri) 0.915 0.9235 0.9141 0.9231 2,457
7th Aug 2025 (Thu) 0.9148 0.94 0.8854 0.905 32,717
6th Aug 2025 (Wed) 0.8892 0.9358 0.869 0.91 25,497
5th Aug 2025 (Tue) 0.8474 0.861 0.84 0.8485 10,491
4th Aug 2025 (Mon) 0.8695 0.87 0.84 0.8474 5,569
1st Aug 2025 (Fri) 0.88 0.899 0.85 0.8667 27,831
31st Jul 2025 (Thu) 0.905 0.9275 0.871 0.8876 28,323
30th Jul 2025 (Wed) 0.98 0.98 0.92 0.9299 48,820
29th Jul 2025 (Tue) 0.95 1.00 0.95 0.9729 15,707
28th Jul 2025 (Mon) 1.05 1.05 0.95 0.9501 101,563
25th Jul 2025 (Fri) 1.14 1.145 1.05 1.08 157,654
24th Jul 2025 (Thu) 1.13 1.15 1.04 1.10 654,284
23rd Jul 2025 (Wed) 1.90 2.30 1.52 1.56 241,166
22nd Jul 2025 (Tue) 1.67 1.83 1.615 1.79 28,114
FTSE 100 Latest
Value9,203.80
Change-12.87