Sadot Group Inc. (SDOT) NASDAQ

Currency In USD

SDOT Historical Return

If you invested $1000 in Sadot Group Inc. (SDOT) since IPO date, it would be worth $1.13 as of October 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4.24, while $1000 invested 1 year ago would be worth $84.15. This corresponds to total returns of -99.89%, -99.58%, -91.59%, respectively, with annualized returns of -63.83%, -66.45%, -91.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SDOT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 13, 2026	9	8.88	8.88	9.11	8.62	25,925
October 12, 2026	9.13	8.98	8.98	9.29	8.92	25,408
October 09, 2026	9.86	9.08	9.08	10.19	9	54,666
October 08, 2026	9.9	9.89	9.89	10.11	9.8	36,589
October 07, 2026	10.56	9.91	9.91	11	9.82	54,248
October 06, 2026	11.14	10.7	10.7	11.14	10.6	18,657
October 05, 2026	10.34	11.08	11.08	11.17	10.2	47,546
October 02, 2026	11.32	10.71	10.71	11.32	10.59	69,296
October 01, 2026	11.88	11.76	11.76	12.27	11.06	502,867
September 30, 2026	10.34	10.9	10.9	11.35	10.27	81,572
September 29, 2026	10.51	10.32	10.32	10.66	10.19	45,209
September 28, 2026	10.83	10.53	10.53	10.95	10.53	39,814
September 25, 2026	11.16	11.01	11.01	11.31	10.96	33,892
September 24, 2026	11.08	11.23	11.23	11.38	10.96	34,943
September 23, 2026	11.23	11.09	11.09	11.72	10.97	56,690
September 22, 2026	11.48	11.78	11.78	12	11.28	72,601
September 21, 2026	11.16	11.26	11.26	11.3	10.98	66,796
September 18, 2026	12.11	11.24	11.24	12.79	11.22	388,880
September 17, 2026	12.12	12.17	12.17	12.85	12.02	70,414
September 16, 2026	11.79	12.44	12.44	12.65	11.7	111,961
September 15, 2026	12.16	11.69	11.69	12.2	11.21	48,703
September 11, 2026	12.4	12.39	12.39	12.6	12.13	64,408
September 10, 2026	12.76	12.62	12.62	12.8	12.4	75,764
September 09, 2026	13.1	12.9	12.9	13.29	12.87	78,080
September 08, 2026	12.7	12.94	12.94	14.3	12.7	217,799
September 04, 2026	13.06	12.77	12.77	13.4	12.5	124,321
September 03, 2026	13.05	13.48	13.48	13.63	12.8	0
September 02, 2026	13.27	13.22	13.22	14	12.9	119,816
September 01, 2026	13.52	13.3	13.3	14.32	13.3	177,360
August 31, 2026	15.16	14.24	14.24	16.19	14.01	346,605
August 28, 2026	15.35	14.51	14.51	16.7	14.51	282,057
August 27, 2026	16	16.21	16.21	16.96	15.3	424,267
August 26, 2026	20.65	16.99	16.99	21.18	16.57	1.93M
August 25, 2026	19.4	16.35	16.35	19.93	14.21	0
August 24, 2026	21.52	23.16	23.16	31.6	21.26	0
August 21, 2026	8.24	13.18	13.18	19.9	8.24	18.85M
August 20, 2026	8.91	8.44	8.44	8.91	8.2	88,535
August 19, 2026	9.69	8.61	8.61	9.99	8.5	137,303
August 18, 2026	9.96	10.15	10.15	11.75	9.61	0
August 17, 2026	12	10.57	10.57	12.38	9.9	316,274
August 14, 2026	10.98	11.74	11.74	11.8	10.68	78,068
August 13, 2026	11.31	11.01	11.01	12	10.8	0
August 12, 2026	12.02	11.62	11.62	12.25	11.54	0
August 11, 2026	12	12.27	12.27	12.48	11.86	44,930
August 10, 2026	11.84	12.51	12.51	13.83	11.8	138,381
August 07, 2026	12.31	12.09	12.09	12.47	11.41	0
August 06, 2026	13.1	12.7	12.7	13.36	12.39	59,588
August 05, 2026	12.99	13.37	13.37	13.68	12.99	83,249
August 04, 2026	13.04	13.6	13.6	15.47	13.04	214,758
August 03, 2026	12.83	13.51	13.51	13.55	12.5	150,491
July 31, 2026	14	13.25	13.25	14.58	12.62	257,999
July 30, 2026	13.3	14.04	14.04	14.06	12.99	216,821
July 29, 2026	14.99	14.27	14.27	15.19	13.25	366,468
July 28, 2026	15.75	14.96	14.96	16.49	14.6	600,127
July 27, 2026	18.51	16.84	16.84	19.94	16.52	444,205
July 23, 2026	18.76	19.11	19.11	21.84	18.5	278,906
July 22, 2026	19.51	20.28	20.28	22.5	19.01	462,095
July 21, 2026	24.8	21.86	21.86	24.8	20.09	1.08M
July 20, 2026	32.38	26.14	26.14	35.5	23.23	6.62M
July 17, 2026	21.94	25.3	25.3	30.97	19.4	23.89M