Nasdaq · SDOT · stock
Sadot Group Inc. (SDOT) stock price history
Every Nasdaq trading session of Sadot Group Inc. from Feb 13, 2020 to Nov 12, 2026: 1,697 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SDOT adjusted close, 2020 to 2026
- $8,660
- All time high, 2020
- $106.00
- 52 week high, $2.63 low
- 1,697
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SDOT key facts
- Sadot Group Inc. (SDOT) closed at $6.45 on Nov 12, 2026 on Nasdaq.
- SDOT's all time high close is $8,660, set on Feb 27, 2020; its all time low close is $2.73 on May 29, 2026.
- SDOT's 52 week range is $2.63 to $106.00.
- SDOT returned -93.5% over the year to Nov 12, 2026 and -99.8% over five years.
- Since Feb 13, 2020 SDOT returned -100%, -65.0% a year compounded.
- SDOT's deepest drawdown was -100.0% from Feb 27, 2020 to May 29, 2026.
- DataCedar holds 1,697 daily sessions of SDOT history from Feb 13, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SDOT price chart, 2020 to 2026
SDOT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.2% |
| 3 months | -44.5% |
| 6 months | +21.6% |
| Year to date | -75.1% |
| 1 year | -93.5% |
| 3 years | -99.5% |
| 5 years | -99.8% |
| 10 years | n/a |
| Since Feb 13, 2020 | -99.9% |
| Compound annual growth, 6.7 years | -65.0% |
SDOT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $8,660 on Feb 27, 2020
- All time low close
- $2.73 on May 29, 2026
- 52 week high
- $106.00 on Jul 2, 2026
- 52 week low
- $2.63 on May 28, 2026
- Deepest drawdown
- -100.0% from Feb 27, 2020 to May 29, 2026, not yet recovered
- Best single session
- +247.1% on Jun 26, 2026
- Worst single session
- -63.1% on Jun 16, 2026
- Volatility, 1 year annualised
- 332.6%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2022, +26%
- Worst calendar year
- 2025, -97%
SDOT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Feb 13, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.80 | $106.00 | $2.63 | $6.45 | -73.4% | 299.6M | 218 |
| 2025 | $770.00 | $816.00 | $23.40 | $24.20 | -96.8% | 1.8M | 250 |
| 2024 | $800.00 | $1,400 | $448.00 | $758.00 | -5.5% | 47.1K | 252 |
| 2023 | $1,800 | $3,198 | $750.00 | $802.00 | -55.9% | 40K | 250 |
| 2022 | $1,440 | $2,000 | $600.00 | $1,820 | +26.4% | 56.7K | 251 |
| 2021 | $3,560 | $7,400 | $1,340 | $1,440 | -58.9% | 142.7K | 252 |
| 2020 | $9,396 | $10,180 | $2,620 | $3,500 | n/a | 92.6K | 224 |
SDOT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $6.45 | -6.7% |
| October 2026 | $6.91 | -36.6% |
| September 2026 | $10.90 | -23.5% |
| August 2026 | $14.24 | +7.5% |
| July 2026 | $13.25 | -62.2% |
| June 2026 | $35.09 | +1,185% |
| May 2026 | $2.73 | -86.0% |
| April 2026 | $19.50 | -36.7% |
| March 2026 | $30.80 | -28.7% |
| February 2026 | $43.20 | -31.1% |
| January 2026 | $62.70 | +159.1% |
| December 2025 | $24.20 | -59.5% |
About the SDOT data
Daily bars. 1,697 sessions from Feb 13, 2020 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 13, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ASDOT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- SDGR Schrodinger, Inc.
- SDHI Siddhi Acquisition Corp (Cayman Islands)
- SDHIR Siddhi Acquisition Corp (Cayman Islands)
- SDHIU Siddhi Acquisition Corp (Cayman Islands)
- SDSI American Century Short Duration Strategic Income ETF
- SDTY YieldMax S&P 500 0DTE Covered Call Strategy ETF
- SDVY First Trust SMID Cap Rising Dividend Achievers ETF
- SEAT Vivid Seats Inc.
Common questions
SDOT share price history
