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

(NY: SATX )

0.5988 +0.0138 (+2.36%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2023 0.4000 0.4705 0.3511 0.3900 1,666,979 +0.01(+2.63%)
Oct 31, 2023 0.3889 0.4083 0.3601 0.3800 752,025 -0.01(-2.56%)
Oct 30, 2023 0.4249 0.4249 0.3098 0.3900 282,545 -0.02(-5.25%)
Oct 27, 2023 0.4171 0.4210 0.4100 0.4116 58,890 +0.00(+0.39%)
Oct 26, 2023 0.4100 0.4264 0.4100 0.4100 77,932 +0.00(+0.00%)
Oct 25, 2023 0.4190 0.4299 0.4030 0.4100 56,319 +0.01(+1.99%)
Oct 24, 2023 0.4161 0.4300 0.4000 0.4020 118,563 -0.02(-4.83%)
Oct 23, 2023 0.4400 0.4400 0.4150 0.4224 37,641 -0.01(-1.77%)
Oct 20, 2023 0.4194 0.4400 0.4150 0.4300 102,716 +0.02(+4.88%)
Oct 19, 2023 0.5100 0.5100 0.4100 0.4100 204,653 -0.09(-18.31%)
Oct 18, 2023 0.4857 0.5041 0.4708 0.5019 45,720 +0.00(+0.38%)
Oct 17, 2023 0.5000 0.5200 0.4700 0.5000 64,232 +0.00(+0.00%)
Oct 16, 2023 0.5500 0.5500 0.5000 0.5000 85,468 -0.03(-5.66%)
Oct 13, 2023 0.5200 0.5400 0.5000 0.5300 145,447 -0.01(-1.85%)
Oct 12, 2023 0.5290 0.5599 0.5150 0.5400 79,725 -0.00(-0.79%)
Oct 11, 2023 0.5500 0.5900 0.5200 0.5443 210,518 -0.03(-4.84%)
Oct 10, 2023 0.5100 0.6700 0.5100 0.5720 1,095,432 +0.07(+14.40%)
Oct 09, 2023 0.5100 0.5600 0.5000 0.5000 139,233 -0.04(-6.54%)
Oct 06, 2023 0.5310 0.5575 0.5235 0.5350 17,487 +0.00(+0.75%)
Oct 05, 2023 0.5713 0.5853 0.5210 0.5310 32,382 -0.03(-4.75%)
Oct 04, 2023 0.5900 0.5900 0.5401 0.5575 25,968 -0.00(-0.54%)
Oct 03, 2023 0.5560 0.5605 0.5270 0.5605 50,360 +0.00(+0.81%)
Oct 02, 2023 0.5500 0.5800 0.5210 0.5560 53,096 +0.02(+4.51%)
Sep 29, 2023 0.5220 0.5857 0.5210 0.5320 161,920 -0.06(-9.98%)
Sep 28, 2023 0.5400 0.5980 0.5102 0.5910 111,530 +0.02(+3.68%)
Sep 27, 2023 0.5900 0.6099 0.5550 0.5700 49,566 -0.03(-5.06%)
Sep 26, 2023 0.5800 0.6142 0.5501 0.6004 38,729 +0.03(+4.47%)
Sep 25, 2023 0.6190 0.5985 0.5700 0.5747 68,023 -0.02(-3.41%)
Sep 22, 2023 0.5800 0.6054 0.5750 0.5950 38,392 +0.02(+3.48%)
Sep 21, 2023 0.5887 0.5899 0.5301 0.5750 210,073 -0.02(-2.87%)
Sep 20, 2023 0.7000 0.7000 0.5121 0.5920 315,394 -0.11(-15.43%)
Sep 19, 2023 0.7500 0.7460 0.6600 0.7000 211,490 -0.03(-3.45%)
Sep 18, 2023 0.7700 0.7787 0.7000 0.7250 272,264 -0.07(-8.23%)
Sep 15, 2023 0.7663 0.7900 0.7510 0.7900 103,510 +0.00(+0.00%)
Sep 14, 2023 0.7700 0.7900 0.7600 0.7900 145,607 +0.02(+2.20%)
Sep 13, 2023 0.7991 0.8000 0.7500 0.7730 281,775 -0.03(-3.38%)
Sep 12, 2023 0.8000 0.8100 0.7700 0.8000 640,590 +0.01(+1.14%)
Sep 11, 2023 0.7400 0.8100 0.6846 0.7910 895,914 +0.08(+10.47%)
Sep 08, 2023 0.6900 0.7300 0.6500 0.7160 300,148 +0.03(+4.37%)
Sep 07, 2023 0.6647 0.7099 0.6330 0.6860 371,036 +0.03(+3.78%)
Sep 06, 2023 0.6809 0.6809 0.6100 0.6610 512,329 -0.01(-1.99%)
Sep 05, 2023 0.5900 0.6777 0.5799 0.6744 870,770 +0.06(+9.84%)
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.