SDOT
Sadot Group Inc. NCM · SDOT
$25.30
+11.05
(+77.54%)
Neutral · +0.13σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment SDOT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $21.94 | $30.97 | $19.40 | $25.30 | 23.9M |
| 2026-07-16 | $13.50 | $18.68 | $13.21 | $14.25 | 0.7M |
| 2026-07-15 | $15.99 | $17.17 | $14.75 | $15.25 | 0.3M |
| 2026-07-14 | $18.14 | $21.47 | $15.50 | $16.39 | 0.6M |
| 2026-07-13 | $19.77 | $20.76 | $17.01 | $18.02 | 0.5M |
| 2026-07-10 | $22.54 | $23.90 | $20.51 | $23.47 | 0.8M |
| 2026-07-09 | $25.25 | $35.70 | $23.60 | $26.71 | 6.6M |
| 2026-07-08 | $33.02 | $38.00 | $11.00 | $20.31 | 3.9M |
| 2026-07-07 | $44.02 | $55.88 | $37.20 | $40.00 | 0.8M |
| 2026-07-06 | $61.02 | $62.79 | $40.91 | $48.79 | 1.2M |
| 2026-07-02 | $88.99 | $106.00 | $44.00 | $50.55 | 2.7M |
| 2026-07-01 | $44.70 | $89.46 | $40.37 | $72.00 | 6.7M |
| 2026-06-30 | $37.52 | $53.00 | $32.01 | $35.09 | 5.2M |
| 2026-06-29 | $20.67 | $44.70 | $17.58 | $35.85 | 11.1M |
| 2026-06-26 | $11.50 | $22.75 | $9.81 | $21.45 | 45.3M |
| 2026-06-25 | $7.33 | $7.70 | $6.18 | $6.18 | 0.2M |
| 2026-06-24 | $9.80 | $10.01 | $5.95 | $7.25 | 0.4M |
| 2026-06-23 | $8.39 | $13.30 | $8.37 | $10.10 | 0.7M |
| 2026-06-22 | $14.54 | $15.52 | $4.82 | $9.25 | 0.9M |
| 2026-06-18 | $16.17 | $16.95 | $14.04 | $16.18 | 0.2M |
| 2026-06-17 | $11.00 | $20.60 | $11.00 | $17.18 | 3.0M |
| 2026-06-16 | $23.01 | $23.86 | $8.67 | $8.67 | 0.9M |
| 2026-06-15 | $22.25 | $26.93 | $20.00 | $23.47 | 1.0M |
| 2026-06-12 | $24.83 | $27.89 | $16.20 | $16.21 | 0.3M |
| 2026-06-11 | $26.75 | $39.86 | $20.51 | $24.58 | 0.9M |
| 2026-06-10 | $14.31 | $36.50 | $14.19 | $28.11 | 3.5M |
| 2026-06-09 | $18.13 | $20.90 | $11.30 | $13.50 | 0.6M |
| 2026-06-08 | $14.30 | $23.89 | $14.30 | $20.53 | 4.6M |
| 2026-06-05 | $11.31 | $16.55 | $8.75 | $12.14 | 3.8M |
| 2026-06-04 | $6.30 | $14.62 | $5.88 | $11.37 | 9.3M |
| 2026-06-03 | $6.08 | $9.46 | $5.45 | $6.75 | 52.6M |
| 2026-06-02 | $3.00 | $3.30 | $2.81 | $3.28 | 0.2M |
| 2026-06-01 | $2.82 | $3.43 | $2.78 | $3.10 | 2.0M |
| 2026-05-29 | $3.22 | $3.30 | $2.70 | $2.73 | 0.3M |
| 2026-05-28 | $2.80 | $3.41 | $2.63 | $3.19 | 0.6M |
| 2026-05-27 | $3.25 | $3.48 | $2.84 | $2.87 | 0.2M |
| 2026-05-26 | $2.98 | $3.14 | $2.88 | $2.88 | 0.1M |
| 2026-05-22 | $3.12 | $3.34 | $3.00 | $3.20 | 0.1M |
| 2026-05-21 | $3.58 | $3.62 | $3.38 | $3.62 | 0.0M |
| 2026-05-20 | $3.62 | $3.62 | $3.26 | $3.56 | 0.1M |
| 2026-05-19 | $3.84 | $3.90 | $3.50 | $3.66 | 0.1M |
| 2026-05-18 | $3.80 | $3.88 | $3.54 | $3.88 | 0.1M |
| 2026-05-15 | $3.80 | $3.88 | $3.64 | $3.88 | 0.0M |
| 2026-05-14 | $4.20 | $4.28 | $3.80 | $4.00 | 0.1M |
| 2026-05-13 | $4.92 | $4.92 | $4.00 | $4.30 | 0.1M |
| 2026-05-12 | $5.20 | $5.44 | $5.06 | $5.30 | 0.1M |
| 2026-05-11 | $6.00 | $6.04 | $5.24 | $5.68 | 0.1M |
| 2026-05-08 | $6.60 | $7.00 | $6.00 | $6.68 | 0.2M |
| 2026-05-07 | $5.74 | $6.96 | $5.28 | $6.78 | 0.3M |
| 2026-05-06 | $8.12 | $8.14 | $6.00 | $8.14 | 0.9M |
| 2026-05-05 | $11.34 | $12.70 | $9.20 | $9.90 | 26.0M |
| 2026-05-04 | $7.08 | $7.08 | $4.84 | $5.18 | 1.6M |
| 2026-05-01 | $14.30 | $14.30 | $9.00 | $9.40 | 0.6M |
| 2026-04-30 | $25.60 | $26.48 | $18.20 | $19.50 | 0.0M |
| 2026-04-29 | $26.60 | $27.80 | $26.00 | $26.50 | 0.0M |
| 2026-04-28 | $29.20 | $32.00 | $26.60 | $26.60 | 0.0M |
| 2026-04-27 | $30.40 | $31.94 | $29.20 | $29.20 | 0.0M |
| 2026-04-24 | $32.20 | $32.20 | $29.64 | $30.40 | 0.0M |
| 2026-04-23 | $33.60 | $34.00 | $31.00 | $32.40 | 0.0M |
| 2026-04-22 | $34.60 | $35.80 | $32.60 | $34.00 | 0.0M |
| 2026-04-21 | $30.20 | $34.00 | $30.20 | $32.80 | 0.0M |
| 2026-04-20 | $29.80 | $32.24 | $29.40 | $30.60 | 0.0M |
| 2026-04-17 | $31.00 | $31.80 | $30.00 | $31.40 | 0.0M |
| 2026-04-16 | $31.20 | $33.10 | $29.60 | $29.60 | 0.0M |
| 2026-04-15 | $32.00 | $32.96 | $31.20 | $31.20 | 0.0M |
| 2026-04-14 | $32.80 | $35.30 | $32.80 | $33.00 | 0.0M |
| 2026-04-13 | $34.20 | $34.70 | $33.20 | $33.20 | 0.0M |
| 2026-04-10 | $34.00 | $34.00 | $34.00 | $34.00 | 0.0M |
| 2026-04-09 | $33.60 | $34.40 | $32.60 | $33.00 | 0.0M |
| 2026-04-08 | $31.40 | $33.96 | $31.40 | $32.20 | 0.0M |
| 2026-04-07 | $32.40 | $32.40 | $30.00 | $31.40 | 0.0M |
| 2026-04-06 | $33.40 | $33.40 | $31.40 | $32.18 | 0.0M |
| 2026-04-02 | $30.40 | $31.80 | $30.00 | $31.00 | 0.0M |
| 2026-04-01 | $26.20 | $31.30 | $26.20 | $30.00 | 0.0M |
| 2026-03-31 | $31.00 | $31.90 | $30.20 | $30.80 | 0.0M |
| 2026-03-30 | $32.40 | $32.40 | $30.40 | $31.00 | 0.0M |
| 2026-03-27 | $33.44 | $35.10 | $31.00 | $31.00 | 0.0M |
| 2026-03-26 | $33.80 | $35.78 | $32.80 | $32.80 | 0.0M |
| 2026-03-25 | $31.80 | $35.24 | $31.00 | $32.20 | 0.0M |
| 2026-03-24 | $34.70 | $37.68 | $32.80 | $32.80 | 0.0M |
| 2026-03-23 | $36.00 | $38.00 | $34.00 | $34.00 | 0.0M |
| 2026-03-20 | $33.82 | $40.00 | $33.82 | $35.60 | 0.0M |
| 2026-03-19 | $40.80 | $40.80 | $37.00 | $37.00 | 0.0M |
| 2026-03-18 | $39.40 | $40.00 | $38.20 | $39.20 | 0.0M |
| 2026-03-17 | $41.00 | $42.20 | $37.80 | $40.40 | 0.0M |
| 2026-03-16 | $41.80 | $43.10 | $40.40 | $40.40 | 0.0M |
| 2026-03-13 | $43.00 | $44.40 | $34.60 | $41.20 | 0.0M |
| 2026-03-12 | $36.20 | $46.40 | $30.80 | $42.80 | 0.0M |
| 2026-03-11 | $38.80 | $42.20 | $36.20 | $37.80 | 0.0M |
| 2026-03-10 | $42.20 | $46.00 | $39.40 | $39.40 | 0.0M |
| 2026-03-09 | $38.00 | $40.80 | $38.00 | $40.40 | 0.0M |
| 2026-03-06 | $42.20 | $42.40 | $39.00 | $39.20 | 0.0M |
| 2026-03-05 | $44.40 | $44.92 | $42.00 | $43.00 | 0.0M |
| 2026-03-04 | $41.40 | $44.80 | $41.40 | $43.40 | 0.0M |
| 2026-03-03 | $41.40 | $42.44 | $41.20 | $42.20 | 0.0M |
| 2026-03-02 | $41.60 | $45.10 | $40.20 | $43.20 | 0.0M |
| 2026-02-27 | $41.80 | $44.70 | $41.40 | $43.20 | 0.0M |
| 2026-02-26 | $42.34 | $45.50 | $41.60 | $43.80 | 0.0M |
| 2026-02-25 | $44.92 | $44.92 | $40.40 | $40.40 | 0.0M |
| 2026-02-24 | $45.40 | $46.60 | $44.40 | $45.40 | 0.0M |
| 2026-02-23 | $44.40 | $46.40 | $44.40 | $45.00 | 0.0M |
| 2026-02-20 | $50.80 | $50.80 | $46.30 | $46.40 | 0.0M |
| 2026-02-19 | $48.00 | $53.98 | $48.00 | $51.06 | 0.0M |
| 2026-02-18 | $48.80 | $50.40 | $47.40 | $49.60 | 0.0M |
| 2026-02-17 | $52.20 | $53.20 | $48.80 | $49.00 | 0.0M |
| 2026-02-13 | $51.80 | $57.20 | $50.90 | $52.00 | 0.0M |
| 2026-02-12 | $51.80 | $54.88 | $50.80 | $52.60 | 0.0M |
| 2026-02-11 | $54.80 | $54.80 | $52.00 | $53.80 | 0.0M |
| 2026-02-10 | $57.20 | $59.68 | $55.60 | $56.30 | 0.0M |
| 2026-02-09 | $60.20 | $60.20 | $55.40 | $57.60 | 0.0M |
| 2026-02-06 | $55.40 | $57.92 | $53.50 | $56.00 | 0.0M |
| 2026-02-05 | $57.40 | $57.40 | $55.56 | $56.00 | 0.0M |
| 2026-02-04 | $59.60 | $61.42 | $55.60 | $58.20 | 0.0M |
| 2026-02-03 | $62.40 | $63.50 | $58.80 | $59.00 | 0.0M |
| 2026-02-02 | $63.00 | $63.42 | $61.00 | $62.00 | 0.0M |
| 2026-01-30 | $62.60 | $65.20 | $61.20 | $62.70 | 0.0M |
| 2026-01-29 | $69.00 | $69.00 | $63.40 | $63.80 | 0.0M |
| 2026-01-28 | $69.00 | $70.60 | $65.02 | $68.60 | 0.0M |
| 2026-01-27 | $60.00 | $70.00 | $56.60 | $69.40 | 0.0M |
| 2026-01-26 | $59.80 | $60.40 | $56.70 | $60.00 | 0.0M |
| 2026-01-23 | $63.40 | $63.40 | $58.70 | $61.20 | 0.0M |
| 2026-01-22 | $65.40 | $65.40 | $61.80 | $63.20 | 0.0M |
| 2026-01-21 | $67.80 | $67.80 | $60.80 | $65.20 | 0.0M |
| 2026-01-20 | $66.80 | $68.20 | $60.80 | $67.58 | 0.0M |