Register for real-time alerts, custom portfolio, and market movers
SATL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.10 | 0.01 | 0.92% | 1.09 | 1.1174 | 1.08 | 22,513 |
| Jun 06 2024 | 1.09 | -0.01 | -0.46% | 1.14 | 1.14 | 1.08 | 6,748 |
| Jun 05 2024 | 1.095 | 0.07 | 6.31% | 1.04 | 1.13 | 1.04 | 15,827 |
| Jun 04 2024 | 1.03 | -0.07 | -6.36% | 1.07 | 1.12 | 1.002 | 28,298 |
| Jun 03 2024 | 1.10 | -0.02 | -1.79% | 1.17 | 1.1734 | 1.05 | 63,306 |
| May 31 2024 | 1.12 | 0.00 | 0.00% | 1.10 | 1.14 | 1.10 | 7,337 |
| May 30 2024 | 1.12 | -0.03 | -2.61% | 1.15 | 1.18 | 1.11 | 16,491 |
| May 29 2024 | 1.15 | 0.01 | 0.88% | 1.10 | 1.19 | 1.10 | 20,976 |
| May 28 2024 | 1.14 | 0.01 | 0.88% | 1.10 | 1.17 | 1.10 | 21,895 |
| May 24 2024 | 1.13 | 0.04 | 3.67% | 1.08 | 1.1499 | 1.08 | 29,794 |
| May 23 2024 | 1.09 | -0.30 | -21.58% | 1.31 | 1.32 | 1.05 | 203,185 |
| May 22 2024 | 1.39 | -0.08 | -5.12% | 1.42 | 1.54 | 1.39 | 17,695 |
| May 21 2024 | 1.465 | -0.03 | -1.68% | 1.45 | 1.55 | 1.43 | 45,715 |
| May 20 2024 | 1.49 | 0.01 | 0.68% | 1.46 | 1.50 | 1.44 | 4,635 |
| May 17 2024 | 1.48 | 0.03 | 2.42% | 1.46 | 1.4961 | 1.44 | 3,563 |
| May 16 2024 | 1.445 | -0.09 | -5.56% | 1.46 | 1.51 | 1.4167 | 37,458 |
| May 15 2024 | 1.53 | 0.01 | 0.66% | 1.52 | 1.5644 | 1.485 | 21,536 |
| May 14 2024 | 1.52 | 0.11 | 7.80% | 1.41 | 1.52 | 1.408 | 24,779 |
| May 13 2024 | 1.41 | -0.06 | -4.08% | 1.45 | 1.4635 | 1.41 | 21,339 |
| May 10 2024 | 1.47 | -0.08 | -5.16% | 1.50 | 1.548 | 1.47 | 25,260 |
| May 09 2024 | 1.55 | 0.15 | 10.71% | 1.41 | 1.58 | 1.41 | 79,188 |
| May 08 2024 | 1.40 | 0.12 | 9.37% | 1.25 | 1.83 | 1.25 | 429,779 |
| May 07 2024 | 1.28 | 0.09 | 7.56% | 1.23 | 1.28 | 1.20 | 28,456 |
| May 06 2024 | 1.19 | -0.02 | -1.65% | 1.21 | 1.29 | 1.16 | 24,765 |
| May 03 2024 | 1.21 | 0.03 | 2.54% | 1.18 | 1.26 | 1.18 | 43,570 |
| May 02 2024 | 1.18 | -0.01 | -0.42% | 1.18 | 1.23 | 1.17 | 37,897 |
| May 01 2024 | 1.185 | -0.04 | -2.87% | 1.12 | 1.30 | 1.12 | 95,545 |
| Apr 30 2024 | 1.22 | -0.05 | -3.94% | 1.25 | 1.25 | 1.19 | 18,496 |
| Apr 29 2024 | 1.27 | 0.03 | 2.42% | 1.26 | 1.27 | 1.23 | 15,818 |
| Apr 26 2024 | 1.24 | 0.05 | 4.20% | 1.28 | 1.28 | 1.19 | 29,282 |
| Apr 25 2024 | 1.19 | -0.03 | -2.46% | 1.24 | 1.28 | 1.19 | 18,979 |
| Apr 24 2024 | 1.22 | -0.03 | -2.40% | 1.18 | 1.28 | 1.17 | 26,822 |
| Apr 23 2024 | 1.25 | 0.05 | 4.17% | 1.18 | 1.313 | 1.18 | 23,556 |
| Apr 22 2024 | 1.20 | -0.03 | -2.44% | 1.15 | 1.26 | 1.15 | 33,051 |
| Apr 19 2024 | 1.23 | 0.05 | 4.24% | 1.16 | 1.2815 | 1.156 | 51,731 |
| Apr 18 2024 | 1.18 | -0.14 | -10.61% | 1.20 | 1.32 | 1.122 | 96,002 |
| Apr 17 2024 | 1.32 | -0.17 | -11.41% | 1.40 | 1.45 | 1.30 | 72,461 |
| Apr 16 2024 | 1.49 | 0.04 | 2.76% | 1.44 | 1.50 | 1.40 | 18,736 |
| Apr 15 2024 | 1.45 | -0.07 | -4.61% | 1.55 | 1.58 | 1.40 | 40,382 |
| Apr 12 2024 | 1.52 | -0.01 | -0.65% | 1.51 | 1.53 | 1.48 | 12,313 |
| Apr 11 2024 | 1.53 | 0.05 | 3.38% | 1.45 | 1.53 | 1.43 | 12,659 |
| Apr 10 2024 | 1.48 | -0.03 | -1.99% | 1.50 | 1.58 | 1.4018 | 92,944 |
| Apr 09 2024 | 1.51 | 0.00 | 0.00% | 1.46 | 1.53 | 1.46 | 13,386 |
| Apr 08 2024 | 1.51 | -0.04 | -2.58% | 1.62 | 1.62 | 1.4105 | 230,519 |
| Apr 05 2024 | 1.55 | -0.01 | -0.64% | 1.56 | 1.63 | 1.53 | 20,350 |
| Apr 04 2024 | 1.56 | 0.01 | 0.65% | 1.56 | 1.56 | 1.52 | 4,441 |
| Apr 03 2024 | 1.55 | -0.04 | -2.52% | 1.56 | 1.59 | 1.53 | 19,194 |
| Apr 02 2024 | 1.59 | 0.00 | 0.00% | 1.62 | 1.62 | 1.56 | 6,659 |
| Apr 01 2024 | 1.59 | -0.11 | -6.47% | 1.77 | 1.77 | 1.53 | 24,765 |
| Mar 28 2024 | 1.70 | 0.01 | 0.59% | 1.69 | 1.70 | 1.66 | 4,917 |
| Mar 27 2024 | 1.69 | 0.01 | 0.60% | 1.67 | 1.70 | 1.65 | 4,292 |
| Mar 26 2024 | 1.68 | 0.06 | 3.70% | 1.65 | 1.72 | 1.65 | 16,530 |
| Mar 25 2024 | 1.62 | -0.04 | -2.41% | 1.64 | 1.6425 | 1.58 | 12,726 |
| Mar 22 2024 | 1.66 | -0.06 | -3.21% | 1.71 | 1.77 | 1.60 | 38,345 |
| Mar 21 2024 | 1.715 | -0.01 | -0.29% | 1.68 | 1.78 | 1.5768 | 16,748 |
| Mar 20 2024 | 1.72 | -0.08 | -4.44% | 1.79 | 1.7902 | 1.50 | 25,791 |
| Mar 19 2024 | 1.80 | -0.03 | -1.64% | 1.82 | 1.82 | 1.7605 | 11,194 |
| Mar 18 2024 | 1.83 | 0.00 | 0.00% | 1.84 | 1.84 | 1.76 | 11,301 |
| Mar 15 2024 | 1.83 | 0.02 | 1.10% | 1.82 | 1.83 | 1.76 | 8,820 |
| Mar 14 2024 | 1.81 | 0.10 | 5.85% | 1.72 | 1.8338 | 1.72 | 13,283 |
| Mar 13 2024 | 1.71 | -0.07 | -3.93% | 1.79 | 1.9221 | 1.68 | 36,134 |
| Mar 12 2024 | 1.78 | -0.14 | -7.29% | 1.87 | 1.94 | 1.7001 | 48,534 |
| Mar 11 2024 | 1.92 | -0.11 | -5.42% | 2.00 | 2.00 | 1.82 | 14,965 |
