Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SATX )

0.5301 -0.0299 (-5.34%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.3299 0.3398 0.3200 0.3200 270,461 -0.01(-3.03%)
Jul 28, 2023 0.3300 0.3498 0.3137 0.3300 739,028 -0.00(-1.43%)
Jul 27, 2023 0.3500 0.3559 0.3200 0.3348 221,587 -0.00(-0.06%)
Jul 26, 2023 0.3300 0.3542 0.3134 0.3350 497,814 +0.02(+6.89%)
Jul 25, 2023 0.3610 0.3790 0.3134 0.3134 877,086 -0.06(-15.14%)
Jul 24, 2023 0.3569 0.3693 0.3455 0.3693 216,370 +0.02(+5.51%)
Jul 21, 2023 0.3500 0.3638 0.3464 0.3500 220,679 +0.01(+1.45%)
Jul 20, 2023 0.4000 0.3996 0.3401 0.3450 771,209 -0.04(-10.25%)
Jul 19, 2023 0.4000 0.4000 0.3844 0.3844 214,371 -0.01(-3.66%)
Jul 18, 2023 0.3910 0.4007 0.3810 0.3990 213,570 +0.01(+2.05%)
Jul 17, 2023 0.4115 0.4115 0.3910 0.3910 156,059 +0.00(+0.26%)
Jul 14, 2023 0.4000 0.4200 0.3900 0.3900 138,750 -0.01(-2.50%)
Jul 13, 2023 0.4270 0.4280 0.3900 0.4000 221,141 -0.01(-2.68%)
Jul 12, 2023 0.4264 0.4299 0.4100 0.4110 163,280 -0.01(-2.65%)
Jul 11, 2023 0.4100 0.4300 0.4055 0.4222 165,538 -0.01(-1.59%)
Jul 10, 2023 0.4100 0.4343 0.4074 0.4290 92,323 +0.01(+2.14%)
Jul 07, 2023 0.4100 0.4240 0.4089 0.4200 132,866 +0.01(+2.46%)
Jul 06, 2023 0.4150 0.4329 0.4065 0.4099 166,041 -0.01(-2.57%)
Jul 05, 2023 0.4240 0.4300 0.4110 0.4207 51,306 -0.00(-1.01%)
Jul 03, 2023 0.4153 0.4300 0.4101 0.4250 38,218 +0.01(+1.29%)
Jun 30, 2023 0.4200 0.4225 0.4040 0.4196 93,354 +0.01(+2.32%)
Jun 29, 2023 0.4173 0.4185 0.4080 0.4101 56,574 -0.01(-2.08%)
Jun 28, 2023 0.4000 0.4197 0.4000 0.4188 177,877 -0.00(-0.52%)
Jun 27, 2023 0.4161 0.4293 0.4101 0.4210 84,934 +0.00(+0.24%)
Jun 26, 2023 0.4164 0.4308 0.4000 0.4200 127,023 +0.01(+1.20%)
Jun 23, 2023 0.4300 0.4449 0.4145 0.4150 97,392 -0.01(-2.81%)
Jun 22, 2023 0.4351 0.4500 0.4199 0.4270 112,354 -0.01(-2.95%)
Jun 21, 2023 0.4400 0.4500 0.4250 0.4400 91,103 +0.00(+0.00%)
Jun 20, 2023 0.4399 0.4420 0.4200 0.4400 282,983 +0.03(+7.32%)
Jun 16, 2023 0.4750 0.4799 0.4100 0.4100 545,846 -0.07(-13.68%)
Jun 15, 2023 0.4500 0.4750 0.4401 0.4750 123,680 +0.02(+5.56%)
Jun 14, 2023 0.4850 0.4950 0.4420 0.4500 214,345 -0.03(-6.25%)
Jun 13, 2023 0.4400 0.4900 0.4390 0.4800 303,859 +0.04(+9.09%)
Jun 12, 2023 0.4500 0.4597 0.4400 0.4400 208,926 -0.02(-4.35%)
Jun 09, 2023 0.4590 0.4884 0.4311 0.4600 282,460 +0.01(+2.29%)
Jun 08, 2023 0.4459 0.4589 0.4377 0.4497 122,323 +0.01(+2.74%)
Jun 07, 2023 0.4675 0.4675 0.4331 0.4377 87,116 -0.02(-4.20%)
Jun 06, 2023 0.4200 0.4830 0.4200 0.4569 682,198 +0.03(+7.25%)
Jun 05, 2023 0.4500 0.4598 0.4151 0.4260 148,022 -0.02(-4.33%)
Jun 02, 2023 0.4139 0.4500 0.4139 0.4453 284,077 +0.01(+2.37%)
Jun 01, 2023 0.4344 0.4440 0.4010 0.4350 250,210 +0.02(+4.62%)
May 31, 2023 0.5000 0.5000 0.4158 0.4158 399,682 -0.04(-8.11%)
May 30, 2023 0.4211 0.4599 0.4084 0.4525 222,276 +0.02(+3.98%)
May 26, 2023 0.4630 0.4701 0.4309 0.4352 262,581 -0.01(-2.20%)
May 25, 2023 0.4700 0.4914 0.4407 0.4450 444,436 -0.02(-3.47%)
May 24, 2023 0.5056 0.5180 0.4511 0.4610 169,465 -0.04(-7.62%)
May 23, 2023 0.4902 0.5199 0.4701 0.4990 181,385 +0.01(+1.84%)
May 22, 2023 0.4542 0.5300 0.4500 0.4900 717,347 +0.04(+8.89%)
May 19, 2023 0.4400 0.4561 0.4090 0.4500 261,994 +0.03(+6.13%)
May 18, 2023 0.4200 0.4466 0.4150 0.4240 227,385 -0.00(-0.24%)
May 17, 2023 0.4300 0.4309 0.4000 0.4250 443,580 -0.01(-2.41%)
May 16, 2023 0.4100 0.4464 0.4048 0.4355 824,341 +0.03(+7.82%)
May 15, 2023 0.4013 0.4195 0.3940 0.4039 342,595 +0.00(+0.40%)
May 12, 2023 0.4181 0.4196 0.4023 0.4023 364,234 -0.00(-0.45%)
May 11, 2023 0.4000 0.4141 0.3904 0.4041 223,322 +0.00(+1.02%)
May 10, 2023 0.4163 0.4300 0.3900 0.4000 360,315 -0.01(-2.44%)
May 09, 2023 0.4100 0.4200 0.3930 0.4100 524,136 -0.01(-2.38%)
May 08, 2023 0.4000 0.4399 0.4000 0.4200 721,057 -0.02(-4.50%)
May 05, 2023 0.4400 0.4569 0.4216 0.4398 243,629 +0.01(+2.28%)
May 04, 2023 0.4700 0.4690 0.4201 0.4300 373,416 -0.04(-7.53%)
May 03, 2023 0.4700 0.4874 0.4400 0.4650 483,211 -0.00(-0.81%)
May 02, 2023 0.4570 0.4754 0.4400 0.4688 561,261 +0.02(+4.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.