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 $1.71 as of August 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5.83, while $1000 invested 1 year ago would be worth $70.11. This corresponds to total returns of -99.83%, -99.42%, -92.99%, respectively, with annualized returns of -62.31%, -64.24%, -92.99%.

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
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
July 16, 2026	13.5	14.25	14.25	18.68	13.21	647,552
July 15, 2026	15.99	15.25	15.25	17.17	14.8	264,373
July 14, 2026	18.14	16.39	16.39	21.47	15.5	538,475
July 13, 2026	19.77	18.02	18.02	20.76	17.01	510,802
July 10, 2026	22.54	23.47	23.47	23.9	20.51	756,583
July 09, 2026	25.25	26.71	26.71	35.7	23.6	6.48M
July 08, 2026	33.02	20.31	20.31	38	11.01	3.71M
July 07, 2026	44.02	40	40	55.88	37.2	764,740
July 06, 2026	61.02	48.79	48.79	62.8	40.91	1.16M
July 02, 2026	89.15	50.55	50.55	106	44	2.59M
July 01, 2026	44.7	72	72	89.46	40.37	6.69M
June 30, 2026	37.52	35.09	35.09	53	32.4	5.08M
June 29, 2026	20.67	35.85	35.85	44.7	17.58	10.96M
June 26, 2026	11.5	21.45	21.45	22.75	9.81	44.36M
June 25, 2026	7.33	6.18	6.18	7.7	6.18	212,260
June 24, 2026	9.8	7.25	7.25	10.01	5.95	401,274
June 23, 2026	8.39	10.1	10.1	13.3	8.37	719,529
June 22, 2026	14.54	9.25	9.25	15.52	4.82	866,576
June 18, 2026	16.17	16.18	16.18	16.95	14.04	232,350
June 17, 2026	11	17.18	17.18	20.6	11	3.01M
June 16, 2026	23.01	8.67	8.67	23.86	8.67	850,699
June 15, 2026	22.25	23.47	23.47	26.93	20	1.02M
June 12, 2026	24.83	16.21	16.21	27.89	16.2	267,194
June 11, 2026	26.75	24.58	24.58	39.86	20.51	867,606
June 10, 2026	14.31	28.11	28.11	36.5	14.2	3.45M
June 09, 2026	18.13	13.5	13.5	20.9	11.3	614,467
June 08, 2026	14.3	20.53	20.53	23.89	14.3	4.56M
June 05, 2026	11.31	12.14	12.14	16.55	8.75	0
June 04, 2026	6.3	11.37	11.37	14.62	5.88	9.25M
June 03, 2026	6.09	6.75	6.75	9.45	5.45	51.69M
June 02, 2026	3.05	3.28	3.28	3.3	2.81	182,483
June 01, 2026	2.82	3.1	3.1	3.43	2.78	1.98M
May 29, 2026	3.22	2.73	2.73	3.3	2.71	305,869
May 28, 2026	2.8	3.19	3.19	3.41	2.63	406,860
May 27, 2026	3.25	2.87	2.87	3.48	2.84	202,500