Sadot Group Inc. (SDOT) NASDAQ

0.50

+0.2407(+92.97%)

Updated at May 05 02:10PM

Currency In USD

SDOT Historical Return

If you invested $1000 in Sadot Group Inc. (SDOT) since IPO date, it would be worth $1.28 as of May 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3.37, while $1000 invested 1 year ago would be worth $33.73. This corresponds to total returns of -99.87%, -99.66%, -96.63%, respectively, with annualized returns of -65.7%, -67.95%, -96.63%.

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
May 04, 2026	0.35	0.26	0.26	0.35	0.24	19.83M
May 01, 2026	0.72	0.47	0.47	0.72	0.45	10.42M
April 30, 2026	1.28	0.98	0.98	1.32	0.91	167,501
April 29, 2026	1.33	1.33	1.33	1.39	1.3	11,212
April 28, 2026	1.46	1.33	1.33	1.6	1.33	15,430
April 27, 2026	1.52	1.46	1.46	1.6	1.46	12,695
April 24, 2026	1.61	1.52	1.52	1.61	1.48	9,684
April 23, 2026	1.68	1.62	1.62	1.7	1.55	16,106
April 22, 2026	1.73	1.7	1.7	1.79	1.63	20,490
April 21, 2026	1.51	1.64	1.64	1.7	1.51	53,124
April 20, 2026	1.49	1.53	1.53	1.61	1.47	11,466
April 17, 2026	1.55	1.57	1.57	1.59	1.5	5,541
April 16, 2026	1.56	1.48	1.48	1.66	1.48	26,342
April 15, 2026	1.6	1.56	1.56	1.65	1.56	10,593
April 14, 2026	1.64	1.65	1.65	1.76	1.64	18,386
April 13, 2026	1.71	1.66	1.66	1.74	1.66	6,868
April 10, 2026	1.7	1.7	1.7	1.7	1.7	2,185
April 09, 2026	1.68	1.65	1.65	1.72	1.63	4,930
April 08, 2026	1.57	1.61	1.61	1.7	1.57	21,399
April 07, 2026	1.62	1.57	1.57	1.62	1.5	4,826
April 06, 2026	1.67	1.61	1.61	1.67	1.57	4,555
April 02, 2026	1.52	1.55	1.55	1.59	1.5	7,984
April 01, 2026	1.31	1.5	1.5	1.57	1.31	15,619
March 31, 2026	1.55	1.54	1.54	1.6	1.51	3,868
March 30, 2026	1.62	1.55	1.55	1.62	1.52	10,316
March 27, 2026	1.67	1.55	1.55	1.76	1.55	10,145
March 26, 2026	1.69	1.64	1.64	1.79	1.64	9,911
March 25, 2026	1.59	1.61	1.61	1.76	1.55	15,295
March 24, 2026	1.74	1.64	1.64	1.88	1.64	18,416
March 23, 2026	1.8	1.7	1.7	1.9	1.7	15,101
March 20, 2026	1.69	1.78	1.78	2	1.69	57,506
March 19, 2026	2.04	1.85	1.85	2.04	1.85	9,100
March 18, 2026	1.97	1.96	1.96	2	1.91	14,884
March 17, 2026	2.05	2.02	2.02	2.11	1.89	12,768
March 16, 2026	2.09	2.02	2.02	2.15	2.02	10,225
March 13, 2026	2.15	2.06	2.06	2.22	1.73	45,602
March 12, 2026	1.81	2.14	2.14	2.32	1.54	260,287
March 11, 2026	1.94	1.89	1.89	2.11	1.81	120,819
March 10, 2026	2.11	1.97	1.97	2.3	1.97	16,043
March 09, 2026	1.9	2.02	2.02	2.04	1.9	4,510
March 06, 2026	2.11	1.96	1.96	2.12	1.95	19,807
March 05, 2026	2.22	2.15	2.15	2.25	2.1	14,716
March 04, 2026	2.17	2.17	2.17	2.29	2.17	8,440
March 03, 2026	2.07	2.11	2.11	2.2	2.06	9,011
March 02, 2026	2.08	2.16	2.16	2.26	2.01	6,909
February 27, 2026	2.09	2.16	2.16	2.24	2.07	7,100
February 26, 2026	2.12	2.19	2.19	2.28	2.08	20,258
February 25, 2026	2.25	2.02	2.02	2.25	2.02	23,800
February 24, 2026	2.27	2.27	2.27	2.33	2.22	20,413
February 23, 2026	2.22	2.25	2.25	2.32	2.22	11,700
February 20, 2026	2.54	2.32	2.32	2.54	2.32	10,986
February 19, 2026	2.4	2.55	2.55	2.7	2.4	3,900
February 18, 2026	2.44	2.48	2.48	2.52	2.37	12,719
February 17, 2026	2.61	2.45	2.45	2.66	2.44	8,826
February 13, 2026	2.59	2.6	2.6	2.86	2.54	8,400
February 12, 2026	2.59	2.63	2.63	2.74	2.54	12,731
February 11, 2026	2.74	2.69	2.69	2.74	2.6	15,500
February 10, 2026	2.86	2.82	2.82	2.98	2.78	9,055
February 09, 2026	3.01	2.88	2.88	3.01	2.77	13,175
February 06, 2026	2.77	2.8	2.8	2.9	2.68	47,700