Sadot Group Stock Price History
NASDAQ: SDOTConsumer DiscretionaryRestaurantsUSD
9.08-0.81 (-8.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SDOT price history at a glance
The price history for Sadot Group (SDOT) on this page begins on February 10, 2020, when the stock closed at $7,900.00; it most recently closed at $9.08 on October 5, 2026. The highest price in this record is $10,180.00, reached on March 16, 2020; the latest close is 99.9% below that peak. Across the 5 complete calendar years in the table, SDOT finished higher in 1 and lower in 4. Its best year was 2022 (+26.4%) and its worst was 2025 (-95.4%).
Over roughly 7 years the share price changed -99.9%, a -63.9% compound annual price return (excluding dividends). In the last 12 months alone, SDOT has lost 91.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $10,180.00
- Date of high
- Mar 16, 2020
- Low since 2020
- $2.63
- Date of low
- May 25, 2026
- 52-week high
- $260.40
- 52-week low
- $2.63
- IPO year
- 2020
- Last close
- $9.08
SDOT returns
1 week
-15.22%
1 month
-29.61%
3 months
-61.31%
6 months
-73.29%
Year to date
-62.48%
1 year
-91.75%
3 years
-99.36%
5 years
-99.56%
SDOT price return, excluding dividends.
SDOT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.08 | -74.06% |
| 2025 | 35.00 | -95.42% |
| 2024 | 764.00 | -4.74% |
| 2023 | 802.00 | -55.93% |
| 2022 | 1,820.00 | +26.39% |
| 2021 | 1,440.00 | -58.86% |
| 2020* | 3,500.00 | -55.70% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
SDOT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.14 | 10.19 | 9.00 | 9.08 | -8.19% | |
| 9.90 | 10.11 | 9.80 | 9.89 | -0.20% | |
| 10.56 | 11.00 | 9.82 | 9.91 | -7.38% | |
| 11.14 | 11.14 | 10.60 | 10.70 | -3.43% | |
| 10.57 | 11.16 | 10.20 | 11.08 | +3.45% | |
| 11.32 | 11.36 | 10.70 | 10.71 | -8.93% | |
| 11.88 | 12.27 | 11.06 | 11.76 | +7.89% | |
| 10.21 | 11.35 | 10.21 | 10.90 | +5.62% | |
| 10.51 | 10.66 | 10.19 | 10.32 | -1.99% | |
| 10.83 | 11.02 | 10.53 | 10.53 | -4.36% | |
| 11.15 | 11.31 | 10.96 | 11.01 | -1.96% | |
| 11.18 | 11.47 | 10.96 | 11.23 | +1.26% | |
| 11.45 | 11.73 | 10.97 | 11.09 | -5.86% | |
| 11.22 | 12.00 | 11.22 | 11.78 | +4.62% | |
| 11.16 | 11.30 | 10.98 | 11.26 | +0.18% | |
| 11.95 | 12.79 | 11.18 | 11.24 | -7.64% | |
| 12.12 | 12.85 | 12.02 | 12.17 | -2.17% | |
| 11.79 | 12.65 | 11.70 | 12.44 | +6.42% | |
| 11.95 | 12.20 | 11.21 | 11.69 | -2.83% | |
| 12.17 | 12.45 | 11.88 | 12.03 | -2.91% | |
| 12.40 | 12.95 | 12.11 | 12.39 | -1.82% | |
| 12.74 | 13.07 | 12.41 | 12.62 | -2.17% | |
| 12.94 | 13.29 | 12.80 | 12.90 | -0.31% | |
| 12.70 | 14.30 | 12.70 | 12.94 | +1.33% | |
| 13.06 | 13.40 | 12.50 | 12.77 | -5.27% | |
| 13.05 | 13.63 | 12.80 | 13.48 | +1.97% | |
| 13.27 | 14.00 | 12.90 | 13.22 | -0.60% | |
| 13.52 | 14.32 | 13.18 | 13.30 | -6.60% | |
| 15.16 | 16.19 | 14.01 | 14.24 | -1.86% | |
| 15.35 | 16.70 | 14.51 | 14.51 | -10.49% | |
| 16.00 | 16.96 | 15.30 | 16.21 | -4.59% | |
| 20.02 | 21.18 | 16.53 | 16.99 | +3.91% | |
| 19.40 | 19.94 | 14.20 | 16.35 | -29.40% | |
| 21.52 | 31.60 | 21.26 | 23.16 | +75.72% | |
| 8.24 | 19.90 | 8.20 | 13.18 | +56.16% | |
| 8.91 | 8.91 | 8.20 | 8.44 | -3.21% | |
| 9.68 | 9.99 | 8.50 | 8.72 | -14.09% | |
| 9.96 | 11.75 | 9.61 | 10.15 | -3.97% | |
| 12.00 | 12.38 | 9.90 | 10.57 | -9.97% | |
| 10.98 | 11.80 | 10.68 | 11.74 | +6.63% | |
| 11.31 | 12.00 | 10.80 | 11.01 | -5.25% | |
| 12.02 | 12.25 | 11.54 | 11.62 | -5.30% | |
| 12.00 | 12.48 | 11.86 | 12.27 | -1.92% | |
| 11.84 | 13.83 | 11.81 | 12.51 | +3.47% | |
| 12.31 | 12.47 | 11.41 | 12.09 | -4.80% | |
| 13.10 | 13.36 | 12.39 | 12.70 | -5.01% | |
| 12.99 | 13.68 | 12.99 | 13.37 | -1.69% | |
| 13.04 | 15.47 | 13.04 | 13.60 | +0.67% | |
| 12.83 | 13.55 | 12.50 | 13.51 | +1.96% | |
| 14.00 | 14.58 | 12.62 | 13.25 | -5.63% | |
| 13.30 | 14.06 | 12.99 | 14.04 | -1.61% | |
| 14.99 | 15.19 | 13.25 | 14.27 | -4.61% | |
| 15.75 | 16.49 | 14.46 | 14.96 | -11.16% | |
| 18.51 | 19.94 | 16.52 | 16.84 | -3.88% | |
| 17.10 | 18.97 | 17.10 | 17.52 | -8.32% | |
| 18.76 | 21.84 | 18.50 | 19.11 | -5.77% | |
| 19.51 | 22.50 | 19.00 | 20.28 | -7.23% | |
| 24.80 | 24.80 | 20.09 | 21.86 | -16.37% | |
| 32.38 | 35.50 | 23.23 | 26.14 | +3.32% | |
| 21.94 | 30.97 | 19.40 | 25.30 | +77.54% | |
| 13.50 | 18.68 | 13.21 | 14.25 | -6.56% | |
| 15.99 | 17.17 | 14.75 | 15.25 | -6.96% | |
| 18.14 | 21.47 | 15.50 | 16.39 | -9.05% | |
| 19.77 | 20.76 | 17.01 | 18.02 | -23.22% | |
| 22.54 | 23.90 | 20.51 | 23.47 | -12.13% | |
| 25.25 | 35.70 | 23.60 | 26.71 | +31.51% | |
| 33.02 | 38.00 | 11.00 | 20.31 | -49.23% | |
| 44.02 | 55.88 | 37.20 | 40.00 | -18.02% | |
| 61.02 | 62.80 | 40.91 | 48.79 | -3.48% | |
| 88.99 | 106.00 | 44.00 | 50.55 | -29.79% | |
| 44.70 | 89.46 | 40.37 | 72.00 | +105.19% | |
| 37.52 | 53.00 | 32.01 | 35.09 | -2.12% | |
| 20.67 | 44.70 | 17.58 | 35.85 | +67.13% | |
| 11.50 | 22.75 | 9.81 | 21.45 | +247.09% | |
| 7.33 | 7.70 | 6.18 | 6.18 | -14.76% | |
| 9.80 | 10.01 | 5.95 | 7.25 | -28.18% | |
| 8.39 | 13.30 | 8.37 | 10.10 | +9.14% | |
| 14.54 | 15.52 | 4.82 | 9.25 | -42.83% | |
| 16.17 | 16.95 | 14.04 | 16.18 | -5.82% | |
| 11.00 | 20.60 | 11.00 | 17.18 | +98.15% | |
| 23.01 | 23.86 | 8.67 | 8.67 | -63.06% | |
| 22.25 | 26.93 | 20.00 | 23.47 | +44.79% | |
| 24.83 | 27.89 | 16.20 | 16.21 | -34.05% | |
| 26.75 | 39.86 | 20.51 | 24.58 | -12.56% | |
| 14.31 | 36.50 | 14.19 | 28.11 | +108.22% | |
| 18.13 | 20.90 | 11.30 | 13.50 | -34.24% | |
| 14.30 | 23.89 | 14.30 | 20.53 | +69.11% | |
| 11.31 | 16.55 | 8.75 | 12.14 | +6.77% | |
| 6.30 | 14.62 | 5.88 | 11.37 | +68.44% | |
| 6.08 | 9.46 | 5.45 | 6.75 | +105.79% | |
| 3.00 | 3.30 | 2.81 | 3.28 | +5.81% | |
| 2.82 | 3.43 | 2.78 | 3.10 | +13.55% | |
| 3.22 | 3.30 | 2.70 | 2.73 | -14.42% | |
| 2.80 | 3.41 | 2.63 | 3.19 | +11.15% | |
| 3.25 | 3.48 | 2.84 | 2.87 | -0.35% | |
| 2.98 | 3.14 | 2.88 | 2.88 | -10.00% | |
| 3.12 | 3.34 | 3.00 | 3.20 | -11.60% | |
| 3.58 | 3.62 | 3.38 | 3.62 | +1.69% | |
| 3.62 | 3.62 | 3.26 | 3.56 | -2.73% | |
| 3.84 | 3.90 | 3.50 | 3.66 | -5.67% | |
| 3.80 | 3.88 | 3.54 | 3.88 | 0.00% | |
| 3.80 | 3.88 | 3.64 | 3.88 | -3.00% | |
| 4.20 | 4.28 | 3.80 | 4.00 | -6.98% | |
| 4.92 | 4.92 | 4.00 | 4.30 | -18.87% | |
| 5.20 | 5.44 | 5.06 | 5.30 | -6.69% | |
| 6.00 | 6.04 | 5.24 | 5.68 | -14.97% | |
| 6.60 | 7.00 | 6.00 | 6.68 | -1.47% | |
| 5.74 | 6.96 | 5.28 | 6.78 | -16.71% | |
| 8.12 | 8.14 | 6.00 | 8.14 | -17.78% | |
| 11.34 | 12.70 | 9.20 | 9.90 | +91.12% | |
| 7.08 | 7.08 | 4.84 | 5.18 | -44.89% | |
| 14.30 | 14.30 | 9.00 | 9.40 | -51.79% | |
| 25.60 | 26.48 | 18.20 | 19.50 | -26.42% | |
| 26.60 | 27.80 | 26.00 | 26.50 | -0.38% | |
| 29.20 | 32.00 | 26.60 | 26.60 | -8.90% | |
| 30.40 | 31.94 | 29.20 | 29.20 | -3.95% | |
| 32.20 | 32.20 | 29.64 | 30.40 | -6.17% | |
| 33.60 | 34.00 | 31.00 | 32.40 | -4.71% | |
| 34.60 | 35.80 | 32.60 | 34.00 | +3.66% | |
| 30.20 | 34.00 | 30.20 | 32.80 | +7.19% | |
| 29.80 | 32.24 | 29.40 | 30.60 | -2.55% | |
| 31.00 | 31.80 | 30.00 | 31.40 | +6.08% | |
| 31.20 | 33.10 | 29.60 | 29.60 | -5.13% | |
| 32.00 | 32.96 | 31.20 | 31.20 | -5.45% | |
| 32.80 | 35.30 | 32.80 | 33.00 | -0.60% | |
| 34.20 | 34.70 | 33.20 | 33.20 | -2.35% | |
| 34.00 | 34.00 | 34.00 | 34.00 | +3.03% | |
| 33.60 | 34.40 | 32.60 | 33.00 | +2.48% | |
| 31.40 | 33.96 | 31.40 | 32.20 | +2.55% | |
| 32.40 | 32.40 | 30.00 | 31.40 | -2.42% | |
| 33.40 | 33.40 | 31.40 | 32.18 | +3.81% | |
| 30.40 | 31.80 | 30.00 | 31.00 | +3.33% | |
| 26.20 | 31.30 | 26.20 | 30.00 | -2.60% | |
| 31.00 | 31.90 | 30.20 | 30.80 | -0.65% | |
| 32.40 | 32.40 | 30.40 | 31.00 | 0.00% | |
| 33.44 | 35.10 | 31.00 | 31.00 | -5.49% | |
| 33.80 | 35.78 | 32.80 | 32.80 | +1.86% | |
| 31.80 | 35.24 | 31.00 | 32.20 | -1.83% | |
| 34.70 | 37.68 | 32.80 | 32.80 | -3.53% | |
| 36.00 | 38.00 | 34.00 | 34.00 | -4.49% | |
| 33.82 | 40.00 | 33.82 | 35.60 | -3.78% | |
| 40.80 | 40.80 | 37.00 | 37.00 | -5.61% | |
| 39.40 | 40.00 | 38.20 | 39.20 | -2.97% | |
| 41.00 | 42.20 | 37.80 | 40.40 | 0.00% | |
| 41.80 | 43.10 | 40.40 | 40.40 | -1.94% | |
| 43.00 | 44.40 | 34.60 | 41.20 | -3.74% | |
| 36.20 | 46.40 | 30.80 | 42.80 | +13.23% | |
| 38.80 | 42.20 | 36.20 | 37.80 | -4.06% | |
| 42.20 | 46.00 | 39.40 | 39.40 | -2.48% | |
| 38.00 | 40.80 | 38.00 | 40.40 | +3.06% | |
| 42.20 | 42.40 | 39.00 | 39.20 | -8.84% | |
| 44.40 | 44.92 | 42.00 | 43.00 | -0.92% | |
| 41.40 | 44.80 | 41.40 | 43.40 | +2.84% | |
| 41.40 | 42.44 | 41.20 | 42.20 | -2.31% | |
| 41.60 | 45.10 | 40.20 | 43.20 | 0.00% | |
| 41.80 | 44.70 | 41.40 | 43.20 | -1.37% | |
| 42.34 | 45.50 | 41.60 | 43.80 | +8.42% | |
| 44.92 | 44.92 | 40.40 | 40.40 | -11.01% | |
| 45.40 | 46.60 | 44.40 | 45.40 | +0.89% | |
| 44.40 | 46.40 | 44.40 | 45.00 | -3.02% | |
| 50.80 | 50.80 | 46.30 | 46.40 | -9.13% | |
| 48.00 | 53.98 | 48.00 | 51.06 | +2.94% | |
| 48.80 | 50.40 | 47.40 | 49.60 | +1.22% | |
| 52.20 | 53.20 | 48.80 | 49.00 | -5.77% | |
| 51.80 | 57.20 | 50.90 | 52.00 | -1.14% | |
| 51.80 | 54.88 | 50.80 | 52.60 | -2.23% | |
| 54.80 | 54.80 | 52.00 | 53.80 | -4.44% | |
| 57.20 | 59.68 | 55.60 | 56.30 | -2.26% | |
| 60.20 | 60.20 | 55.40 | 57.60 | +2.86% | |
| 55.40 | 57.92 | 53.50 | 56.00 | 0.00% | |
| 57.40 | 57.40 | 55.56 | 56.00 | -3.78% | |
| 59.60 | 61.42 | 55.60 | 58.20 | -1.36% | |
| 62.40 | 63.50 | 58.80 | 59.00 | -4.84% | |
| 63.00 | 63.42 | 61.00 | 62.00 | -1.12% | |
| 62.60 | 65.20 | 61.20 | 62.70 | -1.72% | |
| 69.00 | 69.00 | 63.40 | 63.80 | -7.00% | |
| 69.00 | 70.60 | 65.02 | 68.60 | -1.15% | |
| 60.00 | 70.00 | 56.60 | 69.40 | +15.67% | |
| 59.80 | 60.40 | 56.70 | 60.00 | -1.96% | |
| 63.40 | 63.40 | 58.70 | 61.20 | -3.16% | |
| 65.40 | 65.40 | 61.80 | 63.20 | -3.07% | |
| 67.80 | 67.80 | 60.80 | 65.20 | -3.52% | |
| 66.80 | 68.20 | 60.80 | 67.58 | -1.77% | |
| 55.00 | 69.96 | 54.80 | 68.80 | +21.55% | |
| 64.20 | 64.20 | 51.02 | 56.60 | -12.38% | |
| 67.40 | 68.20 | 63.00 | 64.60 | -5.56% | |
| 65.00 | 83.48 | 63.00 | 68.40 | -7.82% | |
| 52.80 | 93.20 | 51.60 | 74.20 | +46.06% | |
| 47.80 | 51.00 | 45.00 | 50.80 | +5.39% | |
| 41.40 | 54.60 | 41.40 | 48.20 | +13.68% | |
| 40.00 | 43.60 | 38.20 | 42.40 | +1.92% | |
| 34.80 | 43.80 | 34.80 | 41.60 | +17.51% | |
| 31.20 | 36.60 | 30.60 | 35.40 | +1.14% | |
| 24.80 | 49.20 | 24.22 | 35.00 | +44.63% | |
| 26.00 | 26.00 | 23.40 | 24.20 | -6.56% | |
| 26.40 | 28.40 | 25.60 | 25.90 | -1.15% | |
| 35.00 | 35.40 | 25.00 | 26.20 | -31.77% | |
| 31.00 | 49.80 | 24.00 | 38.40 | +19.25% | |
| 33.40 | 33.94 | 31.40 | 32.20 | -3.88% | |
| 37.20 | 37.40 | 33.00 | 33.50 | -8.97% | |
| 39.40 | 39.64 | 36.40 | 36.80 | -5.15% | |
| 39.60 | 40.00 | 38.00 | 38.80 | -3.96% | |
| 40.00 | 41.60 | 39.00 | 40.40 | -3.81% | |
| 43.80 | 44.00 | 42.00 | 42.00 | -4.11% | |
| 45.40 | 45.40 | 41.44 | 43.80 | +5.80% | |
| 54.20 | 54.20 | 41.40 | 41.40 | -22.76% | |
| 58.60 | 59.38 | 53.20 | 53.60 | -8.22% | |
| 59.40 | 60.20 | 58.28 | 58.40 | -2.34% | |
| 60.40 | 61.00 | 55.20 | 59.80 | +0.27% | |
| 64.00 | 65.20 | 58.40 | 59.64 | -7.68% | |
| 67.42 | 69.00 | 64.60 | 64.60 | -4.44% | |
| 70.80 | 70.80 | 63.80 | 67.60 | +0.60% | |
| 66.60 | 67.80 | 63.40 | 67.20 | +1.82% | |
| 61.80 | 67.40 | 59.30 | 66.00 | +16.20% | |
| 60.48 | 61.00 | 54.76 | 56.80 | -1.39% | |
| 59.64 | 60.90 | 57.40 | 57.60 | -3.68% | |
| 57.60 | 61.20 | 57.30 | 59.80 | +3.82% | |
| 55.80 | 60.00 | 54.76 | 57.60 | +6.27% | |
| 52.40 | 54.50 | 50.04 | 54.20 | +3.63% | |
| 52.80 | 56.80 | 48.60 | 52.30 | -0.57% | |
| 53.00 | 55.00 | 50.20 | 52.60 | -0.94% | |
| 69.00 | 70.40 | 52.00 | 53.10 | -23.49% | |
| 71.20 | 72.00 | 66.60 | 69.40 | -3.07% | |
| 66.40 | 74.00 | 60.00 | 71.60 | -20.09% | |
| 96.00 | 100.40 | 87.60 | 89.60 | -7.82% | |
| 97.80 | 101.00 | 96.20 | 97.20 | -2.21% | |
| 100.60 | 101.70 | 96.40 | 99.40 | +0.61% | |
| 102.40 | 102.80 | 97.00 | 98.80 | -3.14% | |
| 100.40 | 102.60 | 97.00 | 102.00 | +1.59% | |
| 101.80 | 106.00 | 98.40 | 100.40 | +3.93% | |
| 93.80 | 98.30 | 92.00 | 96.60 | +2.99% | |
| 98.00 | 98.20 | 92.38 | 93.80 | -5.25% | |
| 103.60 | 104.80 | 95.60 | 99.00 | -2.37% | |
| 110.40 | 115.60 | 100.00 | 101.40 | -7.99% | |
| 120.80 | 125.58 | 110.20 | 110.20 | -8.77% | |
| 123.00 | 132.00 | 119.20 | 120.80 | -3.97% | |
| 127.20 | 127.20 | 117.00 | 125.80 | -1.87% | |
| 124.60 | 130.58 | 121.40 | 128.20 | +2.56% | |
| 142.80 | 145.80 | 121.80 | 125.00 | -8.76% | |
| 132.40 | 137.40 | 127.80 | 137.00 | +6.53% | |
| 119.40 | 132.00 | 119.40 | 128.60 | +5.50% | |
| 115.60 | 125.00 | 115.40 | 121.90 | +3.48% | |
| 116.00 | 133.60 | 116.00 | 117.80 | -3.92% | |
| 115.20 | 127.80 | 115.20 | 122.60 | +4.61% | |
| 115.40 | 121.40 | 112.00 | 117.20 | -2.82% | |
| 116.80 | 125.00 | 111.00 | 120.60 | -16.13% | |
| 134.00 | 145.96 | 125.40 | 143.80 | -6.87% | |
| 220.00 | 260.40 | 141.60 | 154.40 | +48.75% | |
| 104.00 | 108.40 | 103.00 | 103.80 | +0.54% | |
| 109.80 | 109.80 | 100.00 | 103.24 | -2.79% | |
| 109.80 | 110.60 | 105.20 | 106.20 | -3.45% | |
| 111.20 | 113.94 | 107.00 | 110.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SDOT chart for longer ranges.