Sadot Group Inc. (SDOT) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +1213.2%
- 3M
- +15.6%
- YTD
- +2.4%
- 1Y
- -86.4%
- 3Y
- -74.9%
- 5Y
- -58.9%
Loading 10-year price history...
SDOT Historical Performance
SDOT Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- -54.7%
- 2021 annual price return
- -60.1%
- 2022 annual price return
- +19.9%
- 2023 annual price return
- -54.2%
- 2024 annual price return
- -8.5%
- 2025 annual price return
- -96.8%
- 2026 annual price return
- +23.4%
SDOT Stock Price Trajectory (2020–2026)
As of June 30, 2026, Sadot Group Inc. (SDOT) trades at $35.85, representing a -86.4% return over the past year. The stock has delivered a -99.7% total return over five years (-58.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $10,180.00 on March 18, 2020. From this peak, SDOT has corrected -99.6%, currently trading 37% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers AGRO (+5.7% 1Y), VITL (-70.7% 1Y), and HGTY (+16.3% 1Y), SDOT has underperformed the peer group average. Compare SDOT vs AGRO →
SDOT Historical Price Data · from 2020
Rows 1–50 of 1,602| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 20.10 | 44.70 | 20.10 | 35.85 | 9.50M | +67.13% |
| 2026-06-26 | 11.50 | 22.75 | 9.81 | 21.45 | 0 | +247.09% |
| 2026-06-25 | 7.33 | 7.70 | 6.18 | 6.18 | 221K | -14.76% |
| 2026-06-24 | 9.80 | 10.01 | 5.95 | 7.25 | 410K | -28.22% |
| 2026-06-23 | 8.39 | 13.30 | 8.37 | 10.10 | 713K | +9.19% |
| 2026-06-22 | 14.54 | 15.52 | 4.82 | 9.25 | 904K | -42.83% |
| 2026-06-18 | 16.17 | 16.95 | 14.04 | 16.18 | 236K | -5.82% |
| 2026-06-17 | 11.00 | 20.60 | 11.00 | 17.18 | 3.03M | +98.15% |
| 2026-06-16 | 23.01 | 23.86 | 8.67 | 8.67 | 917K | -63.06% |
| 2026-06-15 | 22.25 | 26.93 | 20.00 | 23.47 | 1.02M | +44.79% |
| 2026-06-12 | 24.83 | 27.89 | 16.20 | 16.21 | 360K | -34.05% |
| 2026-06-11 | 26.75 | 39.86 | 20.51 | 24.58 | 875K | -12.56% |
| 2026-06-10 | 14.31 | 36.50 | 14.19 | 28.11 | 3.48M | +108.22% |
| 2026-06-09 | 18.13 | 20.90 | 11.30 | 13.50 | 623K | -34.24% |
| 2026-06-08 | 14.30 | 23.89 | 14.30 | 20.53 | 4.57M | +69.11% |
| 2026-06-05 | 11.31 | 16.55 | 8.75 | 12.14 | 3.81M | +6.77% |
| 2026-06-04 | 6.30 | 14.62 | 5.88 | 11.37 | 9.30M | +68.44% |
| 2026-06-03 | 6.08 | 9.46 | 5.45 | 6.75 | 52.56M | +105.79% |
| 2026-06-02 | 3.00 | 3.30 | 2.81 | 3.28 | 191K | +5.81% |
| 2026-06-01 | 2.82 | 3.43 | 2.78 | 3.10 | 2.00M | +13.55% |
| 2026-05-29 | 3.22 | 3.30 | 2.70 | 2.73 | 309K | -14.42% |
| 2026-05-28 | 2.80 | 3.41 | 2.63 | 3.19 | 640K | +11.15% |
| 2026-05-27 | 3.25 | 3.48 | 2.84 | 2.87 | 203K | -0.69% |
| 2026-05-26 | 2.99 | 3.13 | 2.88 | 2.89 | 74K | -9.69% |
| 2026-05-22 | 3.12 | 3.34 | 3.00 | 3.20 | 136K | -11.60% |
| 2026-05-21 | 3.57 | 3.63 | 3.38 | 3.62 | 32K | +1.97% |
| 2026-05-20 | 3.63 | 3.63 | 3.26 | 3.55 | 60K | -3.01% |
| 2026-05-19 | 3.83 | 3.90 | 3.50 | 3.66 | 73K | -5.91% |
| 2026-05-18 | 3.79 | 3.89 | 3.54 | 3.89 | 144K | +0.52% |
| 2026-05-15 | 3.81 | 3.87 | 3.64 | 3.87 | 45K | -3.01% |
| 2026-05-14 | 4.20 | 4.29 | 3.80 | 3.99 | 98K | -7.21% |
| 2026-05-13 | 4.92 | 4.92 | 4.00 | 4.30 | 130K | -18.87% |
| 2026-05-12 | 5.20 | 5.43 | 5.07 | 5.30 | 75K | -6.85% |
| 2026-05-11 | 6.00 | 6.03 | 5.24 | 5.69 | 132K | -14.82% |
| 2026-05-08 | 6.60 | 7.00 | 6.00 | 6.68 | 181K | -1.47% |
| 2026-05-07 | 5.74 | 6.95 | 5.28 | 6.78 | 318K | -16.71% |
| 2026-05-06 | 8.12 | 8.14 | 6.00 | 8.14 | 886K | -17.78% |
| 2026-05-05 | 11.34 | 12.70 | 9.20 | 9.90 | 26.01M | +91.12% |
| 2026-05-04 | 7.07 | 7.07 | 4.84 | 5.18 | 1.61M | -44.89% |
| 2026-05-01 | 14.30 | 14.30 | 9.00 | 9.40 | 561K | -51.79% |
| 2026-04-30 | 25.60 | 26.40 | 18.20 | 19.50 | 42K | -26.69% |
| 2026-04-29 | 26.60 | 27.80 | 26.00 | 26.60 | 570 | 0.00% |
| 2026-04-28 | 29.20 | 32.00 | 26.60 | 26.60 | 777 | -8.90% |
| 2026-04-27 | 30.40 | 32.00 | 29.20 | 29.20 | 635 | -3.95% |
| 2026-04-24 | 32.20 | 32.20 | 29.60 | 30.40 | 485 | -6.17% |
| 2026-04-23 | 33.60 | 34.00 | 31.00 | 32.40 | 805 | -4.71% |
| 2026-04-22 | 34.60 | 35.80 | 32.60 | 34.00 | 1K | +3.66% |
| 2026-04-21 | 30.20 | 34.00 | 30.20 | 32.80 | 3K | +7.19% |
| 2026-04-20 | 29.80 | 32.20 | 29.40 | 30.60 | 575 | -2.55% |
| 2026-04-17 | 31.00 | 31.80 | 30.00 | 31.40 | 304 | +6.08% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SDOT — Frequently Asked Questions
Quick answers to the most common questions about buying SDOT stock.
How has SDOT stock performed recently?
SDOT declined -86.4% over the past year, below its 5-year annualized CAGR of -58.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SDOT's all-time high price?
Sadot Group Inc. reached $10180.00 on 2020-03-18. The 52-week high is $460.00. Current 1-year return of -86.4% places the stock further from historical peaks.
Where can I download SDOT historical price data?
This page provides SDOT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.