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

(NY: SATX )

0.6200 +0.0070 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 17, 2024 0.6015 0.6200 0.6001 0.6200 13,125 +0.01(+1.14%)
May 16, 2024 0.5850 0.6290 0.5850 0.6130 21,240 +0.00(+0.79%)
May 15, 2024 0.6009 0.6150 0.5910 0.6082 43,330 +0.00(+0.70%)
May 14, 2024 0.5820 0.6150 0.5800 0.6040 138,861 +0.00(+0.67%)
May 13, 2024 0.5901 0.6240 0.5801 0.6000 122,440 +0.02(+4.06%)
May 10, 2024 0.6500 0.6500 0.5715 0.5766 192,575 -0.07(-10.95%)
May 09, 2024 0.6490 0.6500 0.6064 0.6475 56,944 +0.02(+2.78%)
May 08, 2024 0.6000 0.6300 0.5975 0.6300 101,824 +0.01(+1.61%)
May 07, 2024 0.5723 0.6200 0.5700 0.6200 40,988 +0.03(+5.08%)
May 06, 2024 0.6000 0.6000 0.5701 0.5900 96,952 -0.01(-1.26%)
May 03, 2024 0.5415 0.6000 0.5414 0.5975 90,662 +0.01(+1.68%)
May 02, 2024 0.5601 0.5876 0.5601 0.5876 23,759 +0.01(+2.01%)
May 01, 2024 0.5572 0.5800 0.5300 0.5760 34,127 -0.01(-1.50%)
Apr 30, 2024 0.5888 0.5900 0.5800 0.5848 5,194 -0.01(-0.88%)
Apr 29, 2024 0.5912 0.6055 0.5600 0.5900 50,120 -0.01(-1.47%)
Apr 26, 2024 0.5800 0.6000 0.5800 0.5988 22,325 +0.01(+2.36%)
Apr 25, 2024 0.5750 0.6000 0.5750 0.5850 18,085 +0.01(+2.40%)
Apr 24, 2024 0.5677 0.5736 0.5639 0.5713 32,698 -0.01(-2.31%)
Apr 23, 2024 0.5626 0.5986 0.5500 0.5848 50,730 +0.03(+5.71%)
Apr 22, 2024 0.5346 0.5999 0.5346 0.5532 89,904 +0.02(+3.50%)
Apr 19, 2024 0.5450 0.5450 0.5211 0.5345 14,849 -0.00(-0.09%)
Apr 18, 2024 0.5334 0.6435 0.5175 0.5350 29,905 +0.01(+2.63%)
Apr 17, 2024 0.5200 0.5500 0.5000 0.5213 46,151 -0.01(-1.66%)
Apr 16, 2024 0.5300 0.5600 0.5300 0.5301 50,308 -0.03(-5.34%)
Apr 15, 2024 0.5400 0.5700 0.5330 0.5600 43,024 -0.00(-0.76%)
Apr 12, 2024 0.5600 0.6000 0.5590 0.5643 70,087 -0.02(-2.71%)
Apr 11, 2024 0.5541 0.5938 0.5541 0.5800 6,897 +0.02(+3.57%)
Apr 10, 2024 0.6000 0.6099 0.5600 0.5600 90,415 -0.04(-6.67%)
Apr 09, 2024 0.6300 0.6400 0.6000 0.6000 37,657 -0.00(-0.17%)
Apr 08, 2024 0.6500 0.6610 0.6000 0.6010 36,781 -0.02(-3.08%)
Apr 05, 2024 0.6350 0.6500 0.6200 0.6201 10,335 -0.01(-1.57%)
Apr 04, 2024 0.6500 0.6599 0.6300 0.6300 87,261 +0.00(+0.00%)
Apr 03, 2024 0.6300 0.6525 0.6000 0.6300 69,169 +0.00(+0.00%)
Apr 02, 2024 0.6400 0.6410 0.5900 0.6300 126,105 -0.04(-5.29%)
Apr 01, 2024 0.6756 0.6999 0.6501 0.6652 48,562 +0.04(+6.96%)
Mar 28, 2024 0.6800 0.6980 0.6218 0.6219 18,446 -0.03(-4.32%)
Mar 27, 2024 0.6848 0.7000 0.6045 0.6500 76,613 -0.04(-5.80%)
Mar 26, 2024 0.7400 0.7400 0.6800 0.6900 51,947 -0.01(-1.43%)
Mar 25, 2024 0.7555 0.7555 0.6900 0.7000 124,402 -0.01(-1.41%)
Mar 22, 2024 0.6600 0.7200 0.6370 0.7100 158,892 +0.07(+11.04%)
Mar 21, 2024 0.6596 0.6600 0.6270 0.6394 42,225 -0.04(-5.97%)
Mar 20, 2024 0.5800 0.7299 0.5800 0.6800 302,383 +0.09(+15.49%)
Mar 19, 2024 0.5750 0.5888 0.5695 0.5888 92,660 +0.04(+7.29%)
Mar 18, 2024 0.5500 0.5600 0.5210 0.5488 19,676 -0.02(-3.63%)
Mar 15, 2024 0.5519 0.5695 0.5421 0.5695 13,091 +0.00(+0.09%)
Mar 14, 2024 0.5850 0.5900 0.5407 0.5690 140,784 +0.03(+5.37%)
Mar 13, 2024 0.5300 0.5600 0.5150 0.5400 24,966 -0.01(-1.04%)
Mar 12, 2024 0.5100 0.5503 0.5100 0.5457 31,161 -0.00(-0.84%)
Mar 11, 2024 0.5490 0.5600 0.5166 0.5503 63,210 +0.02(+3.83%)
Mar 08, 2024 0.5300 0.5500 0.5000 0.5300 28,571 -0.00(-0.19%)
Mar 07, 2024 0.5554 0.5600 0.5000 0.5310 183,883 -0.03(-4.58%)
Mar 06, 2024 0.5400 0.5566 0.5300 0.5565 26,075 +0.01(+1.18%)
Mar 05, 2024 0.5527 0.5638 0.5300 0.5500 81,649 -0.03(-4.84%)
Mar 04, 2024 0.5600 0.5900 0.5555 0.5780 89,550 -0.01(-2.03%)
Mar 01, 2024 0.5700 0.5900 0.5480 0.5900 35,782 +0.00(+0.77%)
Feb 29, 2024 0.5872 0.6000 0.5600 0.5855 163,734 -0.02(-3.29%)
Feb 28, 2024 0.5912 0.6100 0.5450 0.6054 165,319 -0.00(-0.67%)
Feb 27, 2024 0.5856 0.6200 0.5610 0.6095 207,240 +0.00(+0.08%)
Feb 26, 2024 0.5902 0.6100 0.5566 0.6090 43,788 +0.02(+3.05%)
Feb 23, 2024 0.5600 0.6200 0.5401 0.5910 166,701 +0.01(+1.27%)
Feb 22, 2024 0.5700 0.5900 0.5359 0.5836 78,179 +0.01(+2.39%)
Feb 21, 2024 0.5888 0.5888 0.5300 0.5700 44,569 +0.00(+0.00%)
Feb 20, 2024 0.6200 0.6200 0.5700 0.5700 122,582 -0.05(-8.23%)
Feb 16, 2024 0.5214 0.6211 0.5100 0.6211 160,746 +0.08(+15.04%)
Feb 15, 2024 0.5534 0.5534 0.5310 0.5399 35,859 -0.01(-1.84%)
Feb 14, 2024 0.5500 0.6000 0.5200 0.5500 441,639 -0.01(-1.10%)
Feb 13, 2024 0.5000 0.6236 0.4900 0.5561 541,138 +0.08(+15.83%)
Feb 12, 2024 0.4300 0.5000 0.4300 0.4801 365,248 +0.05(+11.01%)
Feb 09, 2024 0.3890 0.4349 0.3890 0.4325 120,565 +0.03(+7.86%)
Feb 08, 2024 0.3900 0.4380 0.3800 0.4010 215,479 +0.03(+8.35%)
Feb 07, 2024 0.3857 0.3898 0.3700 0.3701 34,111 -0.01(-3.62%)
Feb 06, 2024 0.3999 0.3999 0.3650 0.3840 76,721 +0.02(+4.07%)
Feb 05, 2024 0.3800 0.3831 0.3500 0.3690 230,842 +0.00(+1.12%)
Feb 02, 2024 0.3830 0.3858 0.3631 0.3649 38,322 -0.01(-3.03%)
Feb 01, 2024 0.3306 0.3825 0.3306 0.3763 72,440 +0.01(+1.70%)
Jan 31, 2024 0.3810 0.3850 0.3333 0.3700 28,021 +0.00(+0.08%)
Jan 30, 2024 0.3760 0.3900 0.3549 0.3697 32,822 -0.03(-6.76%)
Jan 29, 2024 0.4083 0.4083 0.3740 0.3965 14,667 +0.00(+0.63%)
Jan 26, 2024 0.3902 0.3999 0.3800 0.3940 20,918 -0.02(-3.71%)
Jan 25, 2024 0.4008 0.4199 0.3766 0.4092 24,481 +0.01(+2.10%)
Jan 24, 2024 0.3900 0.4126 0.3918 0.4008 65,597 +0.01(+2.30%)
Jan 23, 2024 0.3800 0.3936 0.3800 0.3918 30,273 +0.01(+3.51%)
Jan 22, 2024 0.3615 0.3845 0.3600 0.3785 105,468 +0.02(+4.41%)
Jan 19, 2024 0.3070 0.3777 0.3003 0.3625 360,246 +0.06(+18.46%)
Jan 18, 2024 0.3100 0.3300 0.3050 0.3060 52,831 -0.00(-1.29%)
Jan 17, 2024 0.3119 0.3196 0.3060 0.3100 22,808 -0.01(-3.13%)
Jan 16, 2024 0.3100 0.3300 0.3100 0.3200 61,300 +0.01(+2.86%)
Jan 12, 2024 0.3150 0.3300 0.3111 0.3111 27,042 -0.01(-2.81%)
Jan 11, 2024 0.3211 0.3230 0.3200 0.3201 23,583 -0.00(-0.31%)
Jan 10, 2024 0.3300 0.3300 0.3209 0.3211 12,634 +0.00(+0.06%)
Jan 09, 2024 0.3300 0.3300 0.3200 0.3209 45,476 -0.01(-2.70%)
Jan 08, 2024 0.3200 0.3336 0.3200 0.3298 46,535 +0.01(+3.03%)
Jan 05, 2024 0.3300 0.3500 0.3158 0.3201 72,001 -0.01(-3.23%)
Jan 04, 2024 0.3306 0.3399 0.3306 0.3308 39,721 -0.00(-0.96%)
Jan 03, 2024 0.3400 0.3600 0.3205 0.3340 197,871 -0.03(-7.38%)
Jan 02, 2024 0.3600 0.3635 0.3593 0.3606 42,233 -0.00(-0.69%)
Dec 29, 2023 0.3674 0.3700 0.3600 0.3631 84,292 -0.01(-1.94%)
Dec 28, 2023 0.3700 0.3886 0.3601 0.3703 97,171 -0.00(-0.72%)
Dec 27, 2023 0.3900 0.3900 0.3700 0.3730 42,677 -0.01(-1.48%)
Dec 26, 2023 0.4100 0.4100 0.3600 0.3786 37,235 -0.01(-2.40%)
Dec 22, 2023 0.3600 0.4056 0.3600 0.3879 21,231 +0.01(+2.13%)
Dec 21, 2023 0.3646 0.3990 0.3500 0.3798 147,831 +0.00(+0.77%)
Dec 20, 2023 0.3783 0.4011 0.3650 0.3769 84,449 -0.01(-3.36%)
Dec 19, 2023 0.3500 0.3989 0.3400 0.3900 135,097 +0.04(+11.24%)
Dec 18, 2023 0.3569 0.3600 0.3260 0.3506 104,075 -0.00(-1.13%)
Dec 15, 2023 0.3566 0.3700 0.3500 0.3546 105,519 +0.00(+0.03%)
Dec 14, 2023 0.3600 0.3726 0.3545 0.3545 213,548 -0.02(-4.19%)
Dec 13, 2023 0.3700 0.3718 0.3600 0.3700 50,985 -0.00(-0.03%)
Dec 12, 2023 0.3800 0.3822 0.3611 0.3701 12,520 +0.01(+2.49%)
Dec 11, 2023 0.3796 0.3800 0.3600 0.3611 159,687 -0.02(-4.47%)
Dec 08, 2023 0.3900 0.3900 0.3700 0.3780 83,433 -0.01(-3.08%)
Dec 07, 2023 0.3700 0.3900 0.3700 0.3900 60,945 +0.02(+5.41%)
Dec 06, 2023 0.3900 0.4090 0.3700 0.3700 146,145 -0.02(-5.13%)
Dec 05, 2023 0.4000 0.4001 0.3800 0.3900 95,398 -0.01(-2.99%)
Dec 04, 2023 0.4020 0.4020 0.3900 0.4020 108,220 -0.02(-4.87%)
Dec 01, 2023 0.4200 0.4389 0.4125 0.4226 28,890 -0.01(-1.72%)
Nov 30, 2023 0.4299 0.4351 0.4110 0.4300 48,461 +0.01(+1.70%)
Nov 29, 2023 0.4001 0.4229 0.4001 0.4228 30,843 +0.02(+5.70%)
Nov 28, 2023 0.4029 0.4056 0.4000 0.4000 27,814 -0.01(-2.20%)
Nov 27, 2023 0.4003 0.4183 0.3900 0.4090 32,692 +0.01(+2.17%)
Nov 24, 2023 0.4100 0.4120 0.4000 0.4003 26,269 -0.01(-2.84%)
Nov 22, 2023 0.4165 0.4252 0.3910 0.4120 81,617 +0.01(+1.73%)
Nov 21, 2023 0.4000 0.4175 0.4000 0.4050 75,823 -0.00(-1.22%)
Nov 20, 2023 0.4200 0.4299 0.4000 0.4100 81,210 -0.02(-5.09%)
Nov 17, 2023 0.4500 0.4507 0.4200 0.4320 60,334 -0.00(-0.21%)
Nov 16, 2023 0.4150 0.4329 0.4100 0.4329 36,842 +0.03(+8.20%)
Nov 15, 2023 0.3991 0.4550 0.3990 0.4001 73,601 +0.00(+0.02%)
Nov 14, 2023 0.4000 0.4100 0.3820 0.4000 81,124 +0.01(+1.78%)
Nov 13, 2023 0.4000 0.4000 0.3820 0.3930 42,741 -0.00(-0.78%)
Nov 10, 2023 0.4130 0.4130 0.3850 0.3961 53,784 +0.00(+0.81%)
Nov 09, 2023 0.4181 0.4181 0.3800 0.3929 53,146 -0.02(-4.15%)
Nov 08, 2023 0.4001 0.4298 0.4000 0.4099 37,762 -0.02(-4.65%)
Nov 07, 2023 0.4460 0.4600 0.3950 0.4299 129,045 -0.01(-2.74%)
Nov 06, 2023 0.4500 0.4615 0.4201 0.4420 71,630 -0.03(-5.96%)
Nov 03, 2023 0.4001 0.4800 0.3930 0.4700 499,910 +0.07(+17.91%)
Nov 02, 2023 0.3783 0.4201 0.3783 0.3986 194,102 +0.01(+2.21%)
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.