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

(NY: SATX )

0.5700 -0.0148 (-2.53%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 24, 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 (%)
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 0.5500 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 0.4799 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%)
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.