Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SATS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21 2024 | 23.57 | 0.14 | 0.60% | 23.35 | 24.415 | 23.35 | 1,322,371 |
| Nov 20 2024 | 23.43 | -0.80 | -3.30% | 24.11 | 24.315 | 22.99 | 1,680,546 |
| Nov 19 2024 | 24.23 | 0.55 | 2.32% | 23.52 | 24.56 | 22.907 | 2,938,625 |
| Nov 18 2024 | 23.68 | 0.89 | 3.91% | 22.91 | 24.08 | 22.55 | 2,111,797 |
| Nov 15 2024 | 22.79 | 0.80 | 3.64% | 23.09 | 23.3689 | 22.41 | 3,099,961 |
| Nov 14 2024 | 21.99 | 0.47 | 2.18% | 21.535 | 22.68 | 21.4568 | 3,735,443 |
| Nov 13 2024 | 21.52 | -1.24 | -5.45% | 22.685 | 23.03 | 21.4493 | 3,362,004 |
| Nov 12 2024 | 22.76 | -3.37 | -12.90% | 25.23 | 25.32 | 21.90 | 4,776,942 |
| Nov 11 2024 | 26.13 | 0.32 | 1.24% | 26.23 | 26.505 | 25.915 | 1,702,564 |
| Nov 08 2024 | 25.81 | -0.26 | -1.00% | 25.94 | 26.215 | 25.45 | 1,242,531 |
| Nov 07 2024 | 26.07 | -1.10 | -4.05% | 27.30 | 27.30 | 26.02 | 1,495,788 |
| Nov 06 2024 | 27.17 | 2.56 | 10.40% | 25.925 | 27.29 | 25.44 | 2,511,850 |
| Nov 05 2024 | 24.61 | 0.34 | 1.40% | 24.44 | 25.02 | 24.35 | 913,306 |
| Nov 04 2024 | 24.27 | -0.41 | -1.66% | 25.08 | 25.29 | 24.08 | 1,004,027 |
| Nov 01 2024 | 24.68 | -0.38 | -1.52% | 25.25 | 25.91 | 24.525 | 1,291,913 |
| Oct 31 2024 | 25.06 | -0.12 | -0.48% | 25.285 | 25.43 | 24.61 | 1,243,674 |
| Oct 30 2024 | 25.18 | -0.04 | -0.16% | 25.12 | 25.73 | 25.12 | 744,074 |
| Oct 29 2024 | 25.22 | -0.06 | -0.24% | 25.14 | 25.37 | 24.69 | 1,203,591 |
| Oct 28 2024 | 25.28 | 0.15 | 0.60% | 25.55 | 25.92 | 25.26 | 970,358 |
| Oct 25 2024 | 25.13 | 0.18 | 0.72% | 24.96 | 25.49 | 24.91 | 887,100 |
| Oct 24 2024 | 24.95 | -0.17 | -0.68% | 25.34 | 25.68 | 24.83 | 784,657 |
| Oct 23 2024 | 25.12 | 0.24 | 0.96% | 24.86 | 25.37 | 24.695 | 1,026,299 |
| Oct 22 2024 | 24.88 | 0.27 | 1.10% | 24.62 | 24.935 | 24.30 | 717,605 |
| Oct 21 2024 | 24.61 | -0.77 | -3.03% | 25.27 | 25.62 | 24.461 | 1,341,142 |
| Oct 18 2024 | 25.38 | -0.16 | -0.63% | 25.56 | 26.02 | 25.30 | 1,177,274 |
| Oct 17 2024 | 25.54 | -0.17 | -0.66% | 25.55 | 26.05 | 25.40 | 1,418,150 |
| Oct 16 2024 | 25.71 | -0.08 | -0.31% | 25.84 | 26.50 | 25.55 | 1,549,449 |
| Oct 15 2024 | 25.79 | 0.63 | 2.50% | 25.28 | 26.01 | 24.95 | 1,686,646 |
| Oct 14 2024 | 25.16 | 0.21 | 0.84% | 24.97 | 25.57 | 24.61 | 880,773 |
| Oct 11 2024 | 24.95 | -0.53 | -2.08% | 25.49 | 26.01 | 24.41 | 2,094,948 |
| Oct 10 2024 | 25.48 | -0.69 | -2.64% | 26.06 | 26.30 | 25.13 | 1,720,235 |
| Oct 09 2024 | 26.17 | 0.78 | 3.07% | 25.39 | 26.35 | 25.105 | 1,812,115 |
| Oct 08 2024 | 25.39 | 1.38 | 5.75% | 24.19 | 25.82 | 24.06 | 2,037,425 |
| Oct 07 2024 | 24.01 | 0.72 | 3.09% | 23.435 | 24.08 | 23.29 | 1,850,185 |
| Oct 04 2024 | 23.29 | -0.38 | -1.61% | 23.79 | 23.85 | 23.00 | 1,539,251 |
| Oct 03 2024 | 23.67 | -0.69 | -2.83% | 23.99 | 24.105 | 23.50 | 2,097,916 |
| Oct 02 2024 | 24.36 | 0.27 | 1.12% | 23.94 | 24.85 | 23.85 | 2,088,598 |
| Oct 01 2024 | 24.09 | -0.73 | -2.94% | 24.16 | 24.46 | 22.90 | 3,699,301 |
| Sep 30 2024 | 24.82 | -3.22 | -11.48% | 27.87 | 27.87 | 22.43 | 6,814,288 |
| Sep 27 2024 | 28.04 | 2.28 | 8.85% | 27.00 | 30.0772 | 26.78 | 3,386,312 |
| Sep 26 2024 | 25.76 | 0.06 | 0.23% | 25.95 | 26.01 | 25.46 | 673,961 |
| Sep 25 2024 | 25.70 | 0.37 | 1.46% | 25.25 | 26.44 | 25.08 | 1,135,290 |
| Sep 24 2024 | 25.33 | -0.84 | -3.21% | 26.21 | 26.65 | 24.664 | 1,408,161 |
| Sep 23 2024 | 26.17 | 0.13 | 0.50% | 27.00 | 27.00 | 25.33 | 1,969,859 |
| Sep 20 2024 | 26.04 | 0.13 | 0.50% | 25.73 | 27.09 | 25.63 | 3,603,223 |
| Sep 19 2024 | 25.91 | 0.20 | 0.78% | 26.37 | 26.42 | 25.635 | 1,073,743 |
| Sep 18 2024 | 25.71 | -0.20 | -0.77% | 26.12 | 26.58 | 25.19 | 1,323,036 |
| Sep 17 2024 | 25.91 | -0.53 | -2.00% | 26.44 | 27.15 | 25.39 | 1,417,988 |
| Sep 16 2024 | 26.44 | 2.17 | 8.94% | 25.26 | 27.05 | 25.17 | 2,952,996 |
| Sep 13 2024 | 24.27 | 2.00 | 8.98% | 22.77 | 24.3981 | 22.345 | 1,862,622 |
| Sep 12 2024 | 22.27 | 0.38 | 1.74% | 22.30 | 22.65 | 22.015 | 1,009,757 |
| Sep 11 2024 | 21.89 | 0.39 | 1.81% | 21.50 | 22.985 | 21.16 | 1,783,062 |
| Sep 10 2024 | 21.50 | -0.16 | -0.74% | 21.58 | 21.69 | 20.76 | 1,544,828 |
| Sep 09 2024 | 21.66 | -0.74 | -3.30% | 22.34 | 22.42 | 21.2408 | 2,009,465 |
| Sep 06 2024 | 22.40 | 0.12 | 0.54% | 22.7573 | 23.049 | 22.25 | 2,792,729 |
| Sep 05 2024 | 22.28 | 3.88 | 21.05% | 18.52 | 22.37 | 18.49 | 3,796,599 |
| Sep 04 2024 | 18.405 | 0.32 | 1.74% | 18.32 | 18.44 | 18.00 | 666,540 |
| Sep 03 2024 | 18.09 | -0.45 | -2.43% | 18.35 | 18.53 | 17.73 | 879,016 |
| Aug 30 2024 | 18.54 | 0.18 | 0.98% | 18.46 | 18.60 | 18.125 | 864,057 |
| Aug 29 2024 | 18.36 | -0.77 | -4.03% | 19.38 | 19.38 | 18.36 | 867,193 |
| Aug 28 2024 | 19.13 | -0.44 | -2.25% | 19.30 | 19.865 | 19.04 | 742,923 |
| Aug 27 2024 | 19.57 | -0.31 | -1.56% | 19.87 | 20.20 | 19.45 | 1,236,383 |
| Aug 26 2024 | 19.88 | 0.36 | 1.84% | 19.50 | 19.97 | 19.50 | 909,339 |
