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

(NY: SATX )

0.5400 +0.0050 (+0.93%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 19, 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 (%)
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%)
May 01, 2023 0.5000 0.5178 0.4031 0.4500 1,359,975 -0.01(-1.73%)
Apr 28, 2023 0.7000 0.7103 0.4009 0.4579 4,046,509 -0.25(-35.60%)
Apr 27, 2023 1.030 1.030 0.7100 0.7110 1,305,058 -0.30(-29.60%)
Apr 26, 2023 1.440 1.440 1.010 1.010 539,513 -0.39(-27.86%)
Apr 25, 2023 1.390 1.570 1.360 1.400 782,502 -0.02(-1.41%)
Apr 24, 2023 1.350 1.480 1.340 1.420 764,876 -0.03(-2.07%)
Apr 21, 2023 1.110 1.520 1.110 1.450 2,850,957 +0.05(+3.57%)
Apr 20, 2023 0.8600 1.490 0.8540 1.400 11,225,124 +0.53(+61.42%)
Apr 19, 2023 0.7400 0.8875 0.7300 0.8673 417,482 +0.12(+15.46%)
Apr 18, 2023 0.7456 0.7650 0.7400 0.7512 117,172 -0.02(-2.44%)
Apr 17, 2023 0.7882 0.8039 0.7001 0.7700 120,592 -0.01(-1.53%)
Apr 14, 2023 0.8500 0.8500 0.7712 0.7820 163,698 -0.04(-4.42%)
Apr 13, 2023 0.7600 0.8300 0.7254 0.8182 411,023 +0.09(+12.08%)
Apr 12, 2023 0.7300 0.7500 0.7100 0.7300 82,529 -0.00(-0.21%)
Apr 11, 2023 0.7178 0.7390 0.7100 0.7315 99,850 +0.01(+1.60%)
Apr 10, 2023 0.6800 0.7400 0.6750 0.7200 361,032 +0.05(+6.98%)
Apr 06, 2023 0.7014 0.7014 0.6600 0.6730 112,294 +0.00(+0.43%)
Apr 05, 2023 0.7300 0.7300 0.6700 0.6701 180,819 -0.05(-6.67%)
Apr 04, 2023 0.7009 0.7200 0.7009 0.7180 118,790 +0.01(+1.70%)
Apr 03, 2023 0.7000 0.7088 0.6747 0.7060 201,281 +0.03(+4.44%)
Mar 31, 2023 0.7266 0.7482 0.6661 0.6760 546,108 -0.05(-6.76%)
Mar 30, 2023 0.8000 0.8201 0.7117 0.7250 570,394 -0.07(-8.81%)
Mar 29, 2023 0.9000 0.9302 0.7801 0.7950 705,499 -0.11(-12.64%)
Mar 28, 2023 0.9202 0.9405 0.9002 0.9100 81,890 -0.03(-2.99%)
Mar 27, 2023 0.9800 0.9856 0.9114 0.9380 114,428 -0.03(-2.94%)
Mar 24, 2023 0.9500 1.140 0.9300 0.9664 207,607 +0.03(+3.28%)
Mar 23, 2023 0.9154 0.9679 0.9154 0.9357 126,324 +0.00(+0.03%)
Mar 22, 2023 0.9292 0.9399 0.9100 0.9354 98,234 +0.01(+1.45%)
Mar 21, 2023 0.9100 0.9400 0.8900 0.9220 191,275 +0.01(+0.77%)
Mar 20, 2023 0.9800 0.9805 0.8982 0.9150 253,507 -0.07(-6.99%)
Mar 17, 2023 1.020 1.020 0.9500 0.9838 150,609 -0.00(-0.49%)
Mar 16, 2023 0.9200 1.030 0.9000 0.9886 459,819 +0.07(+7.22%)
Mar 15, 2023 0.9000 0.9342 0.8800 0.9220 265,019 +0.01(+1.30%)
Mar 14, 2023 0.9500 0.9800 0.9094 0.9102 409,921 -0.04(-4.69%)
Mar 13, 2023 1.000 1.020 0.9100 0.9550 538,752 -0.08(-7.28%)
Mar 10, 2023 1.100 1.115 1.020 1.030 513,486 -0.09(-8.04%)
Mar 09, 2023 1.260 1.260 1.120 1.120 656,192 -0.11(-8.94%)
Mar 08, 2023 1.260 1.280 1.230 1.230 317,779 -0.03(-2.38%)
Mar 07, 2023 1.280 1.280 1.230 1.260 247,871 -0.03(-2.33%)
Mar 06, 2023 1.290 1.350 1.260 1.290 364,234 +0.01(+0.78%)
Mar 03, 2023 1.270 1.440 1.240 1.280 681,195 +0.00(+0.00%)
Mar 02, 2023 1.250 1.285 1.220 1.280 391,857 -0.02(-1.54%)
Mar 01, 2023 1.290 1.310 1.225 1.300 590,984 -0.05(-3.70%)
Feb 28, 2023 1.260 1.350 1.190 1.350 1,196,651 +0.03(+2.27%)
Feb 27, 2023 1.230 1.430 1.230 1.320 3,689,647 +0.11(+9.09%)
Feb 24, 2023 1.230 1.250 1.150 1.210 1,022,902 -0.11(-8.33%)
Feb 23, 2023 1.330 1.440 1.260 1.320 2,766,149 +0.02(+1.54%)
Feb 22, 2023 1.230 1.400 1.150 1.300 4,115,258 +0.08(+6.56%)
Feb 21, 2023 1.300 1.300 1.200 1.220 469,601 -0.08(-6.15%)
Feb 17, 2023 1.420 1.420 1.270 1.300 824,287 -0.12(-8.45%)
Feb 16, 2023 1.390 1.420 1.360 1.420 392,486 +0.00(+0.00%)
Feb 15, 2023 1.410 1.460 1.390 1.420 304,200 -0.02(-1.39%)
Feb 14, 2023 1.520 1.530 1.390 1.440 643,830 -0.09(-5.88%)
Feb 13, 2023 1.550 1.630 1.480 1.530 537,000 -0.04(-2.55%)
Feb 10, 2023 1.630 1.640 1.530 1.570 419,842 -0.01(-0.63%)
Feb 09, 2023 1.730 1.760 1.550 1.580 580,124 -0.16(-9.20%)
Feb 08, 2023 1.700 1.840 1.650 1.740 893,743 +0.03(+1.75%)
Feb 07, 2023 1.560 1.740 1.514 1.710 1,116,636 +0.17(+11.04%)
Feb 06, 2023 1.630 1.680 1.515 1.540 919,680 -0.07(-4.35%)
Feb 03, 2023 1.680 1.710 1.590 1.610 920,090 -0.07(-4.17%)
Feb 02, 2023 1.660 1.820 1.632 1.680 1,567,009 +0.03(+1.82%)
Feb 01, 2023 1.660 1.720 1.600 1.650 1,021,156 -0.07(-4.07%)
Jan 31, 2023 1.820 1.850 1.650 1.720 1,388,575 -0.13(-7.03%)
Jan 30, 2023 1.970 1.990 1.810 1.850 1,324,281 -0.13(-6.57%)
Jan 27, 2023 1.980 2.050 1.860 1.980 1,536,977 -0.11(-5.26%)
Jan 26, 2023 2.290 2.290 1.960 2.090 1,839,592 -0.07(-3.24%)
Jan 25, 2023 2.200 2.470 2.050 2.160 4,400,754 -0.13(-5.68%)
Jan 24, 2023 5.000 5.000 1.360 2.290 25,065,088 -4.94(-68.33%)
Jan 23, 2023 7.890 8.200 7.050 7.230 286,516 -0.77(-9.62%)
Jan 20, 2023 7.340 8.320 7.330 8.000 114,218 +0.30(+3.90%)
Jan 19, 2023 7.610 7.980 6.800 7.700 266,413 -0.06(-0.77%)
Jan 18, 2023 7.030 9.726 6.900 7.760 661,712 +0.62(+8.68%)
Jan 17, 2023 6.860 7.250 6.560 7.140 105,019 +0.16(+2.29%)
Jan 13, 2023 6.490 7.090 6.300 6.980 74,996 +0.27(+4.02%)
Jan 12, 2023 7.020 7.260 6.500 6.710 90,225 -0.37(-5.23%)
Jan 11, 2023 6.790 7.500 6.300 7.080 152,885 +0.14(+2.02%)
Jan 10, 2023 6.420 7.880 6.246 6.940 411,572 +0.50(+7.76%)
Jan 09, 2023 6.220 6.960 6.200 6.440 184,305 +0.24(+3.87%)
Jan 06, 2023 6.670 6.980 5.900 6.200 162,587 -0.43(-6.49%)
Jan 05, 2023 6.550 6.850 6.220 6.630 133,314 -0.25(-3.63%)
Jan 04, 2023 6.810 7.000 6.160 6.880 164,768 -0.12(-1.71%)
Jan 03, 2023 7.630 8.130 6.500 7.000 253,542 -0.77(-9.91%)
Dec 30, 2022 7.660 8.200 6.640 7.770 558,899 +0.04(+0.52%)
Dec 29, 2022 4.360 8.880 4.220 7.730 2,306,677 +3.12(+67.68%)
Dec 28, 2022 5.110 5.140 4.250 4.610 277,004 -0.60(-11.52%)
Dec 27, 2022 6.560 6.740 5.050 5.210 241,706 -1.30(-19.97%)
Dec 23, 2022 6.990 7.200 6.300 6.510 121,649 -0.54(-7.66%)
Dec 22, 2022 7.680 7.910 6.450 7.050 163,391 -0.79(-10.08%)
Dec 21, 2022 7.900 8.300 7.450 7.840 123,370 -0.03(-0.38%)
Dec 20, 2022 9.140 9.340 7.450 7.870 314,553 -1.01(-11.37%)
Dec 19, 2022 10.00 13.00 8.870 8.880 369,464 -1.26(-12.43%)
Dec 16, 2022 9.640 10.88 7.910 10.14 773,836 +1.39(+15.89%)
Dec 15, 2022 10.61 10.94 8.380 8.750 303,551 -1.90(-17.84%)
Dec 14, 2022 12.72 12.72 10.10 10.65 260,664 -1.67(-13.56%)
Dec 13, 2022 15.75 15.85 11.62 12.32 347,945 -2.93(-19.21%)
Dec 12, 2022 19.01 19.18 14.15 15.25 285,977 -4.52(-22.86%)
Dec 09, 2022 23.75 26.05 19.49 19.77 188,465 -3.98(-16.76%)
Dec 08, 2022 24.58 27.79 23.20 23.75 166,170 -0.66(-2.70%)
Dec 07, 2022 29.60 30.25 22.43 24.41 227,157 -5.19(-17.53%)
Dec 06, 2022 29.39 33.70 25.51 29.60 628,033 +0.60(+2.07%)
Dec 05, 2022 22.65 31.11 19.90 29.00 853,304 +7.50(+34.88%)
Dec 02, 2022 16.58 22.50 16.38 21.50 789,166 +5.36(+33.17%)
Dec 01, 2022 22.26 23.10 16.00 16.14 414,237 -6.73(-29.41%)
Nov 30, 2022 15.61 24.76 15.06 22.87 1,192,668 +7.48(+48.60%)
Nov 29, 2022 19.27 19.50 14.95 15.39 180,680 -4.99(-24.47%)
Nov 28, 2022 23.05 23.05 18.60 20.38 126,618 -2.52(-11.02%)
Nov 25, 2022 23.56 25.53 22.66 22.90 95,105 -2.00(-8.03%)
Nov 23, 2022 27.01 27.70 23.23 24.90 175,810 -0.14(-0.56%)
Nov 22, 2022 27.00 33.61 24.98 25.04 369,588 -6.11(-19.61%)
Nov 21, 2022 37.54 49.50 30.50 31.15 516,352 -11.70(-27.30%)
Nov 18, 2022 45.30 79.21 36.62 42.85 1,950,032 -8.85(-17.12%)
Nov 17, 2022 25.21 55.93 24.54 51.70 1,944,636 +25.37(+96.35%)
Nov 16, 2022 31.71 32.62 20.62 26.33 535,504 -5.47(-17.20%)
Nov 15, 2022 14.15 39.91 13.14 31.80 1,601,992 +18.59(+140.73%)
Nov 14, 2022 11.51 13.89 11.38 13.21 18,021 +1.23(+10.27%)
Nov 11, 2022 11.26 12.53 9.653 11.98 17,647 +0.38(+3.32%)
Nov 10, 2022 10.01 12.59 9.050 11.60 37,759 +1.62(+16.30%)
Nov 09, 2022 8.910 11.00 8.910 9.970 45,503 +0.36(+3.75%)
Nov 08, 2022 10.13 10.13 9.000 9.610 60,969 -0.73(-7.06%)
Nov 07, 2022 11.62 12.12 9.000 10.34 151,588 -2.35(-18.52%)
Nov 04, 2022 7.770 16.90 7.590 12.69 1,478,259 +5.02(+65.45%)
Nov 03, 2022 10.16 10.16 7.386 7.670 27,766 -3.46(-31.09%)
Nov 02, 2022 10.60 11.57 10.40 11.13 18,314 -0.38(-3.30%)
Nov 01, 2022 15.77 15.77 10.50 11.51 60,823 -4.80(-29.43%)
Oct 31, 2022 19.75 19.75 16.00 16.31 74,822 -13.08(-44.50%)
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.