Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 24.12 | 0.12 | 0.50% | 23.82 | 24.148 | 23.8052 | 4,811 |
| May 15 2024 | 24.00 | -0.16 | -0.68% | 24.15 | 24.15 | 24.00 | 3,552 |
| May 14 2024 | 24.1634 | -0.07 | -0.27% | 24.11 | 24.18 | 24.11 | 1,579 |
| May 13 2024 | 24.23 | 0.00 | 0.00% | 24.2653 | 24.30 | 24.23 | 2,200 |
| May 10 2024 | 24.23 | -0.03 | -0.12% | 24.23 | 24.24 | 24.23 | 413 |
| May 09 2024 | 24.26 | 0.04 | 0.14% | 24.20 | 24.26 | 24.20 | 1,822 |
| May 08 2024 | 24.225 | -0.03 | -0.10% | 24.18 | 24.25 | 24.18 | 3,227 |
| May 07 2024 | 24.25 | 0.06 | 0.25% | 24.20 | 24.25 | 24.15 | 222 |
| May 06 2024 | 24.19 | -0.03 | -0.12% | 24.20 | 24.25 | 24.13 | 2,576 |
| May 03 2024 | 24.22 | 0.10 | 0.41% | 24.15 | 24.22 | 24.12 | 3,126 |
| May 02 2024 | 24.12 | -0.04 | -0.17% | 24.13 | 24.2475 | 24.0001 | 1,207 |
| May 01 2024 | 24.16 | -0.09 | -0.37% | 24.15 | 24.18 | 24.09 | 2,510 |
| Apr 30 2024 | 24.25 | 0.10 | 0.41% | 24.1001 | 24.25 | 24.00 | 9,535 |
| Apr 29 2024 | 24.15 | 0.17 | 0.71% | 24.075 | 24.15 | 24.02 | 2,310 |
| Apr 26 2024 | 23.9788 | -0.12 | -0.50% | 24.10 | 24.10 | 23.8309 | 11,671 |
| Apr 25 2024 | 24.0999 | 0.14 | 0.58% | 24.00 | 24.0999 | 23.85 | 11,526 |
| Apr 24 2024 | 23.9599 | -0.14 | -0.58% | 24.01 | 24.075 | 23.35 | 25,495 |
| Apr 23 2024 | 24.10 | 0.09 | 0.37% | 24.10 | 24.10 | 24.04 | 826 |
| Apr 22 2024 | 24.01 | -0.07 | -0.29% | 24.01 | 24.07 | 24.00 | 821 |
| Apr 19 2024 | 24.08 | 0.01 | 0.04% | 24.11 | 24.11 | 24.02 | 844 |
| Apr 18 2024 | 24.07 | -0.07 | -0.29% | 24.02 | 24.07 | 24.02 | 753 |
| Apr 17 2024 | 24.14 | 0.08 | 0.33% | 24.06 | 24.14 | 24.00 | 646 |
| Apr 16 2024 | 24.06 | 0.02 | 0.08% | 24.00 | 24.15 | 24.00 | 8,679 |
| Apr 15 2024 | 24.04 | 0.02 | 0.06% | 24.00 | 24.04 | 24.00 | 5,999 |
| Apr 12 2024 | 24.025 | -0.02 | -0.10% | 24.01 | 24.05 | 24.00 | 3,118 |
| Apr 11 2024 | 24.0499 | 0.01 | 0.04% | 24.00 | 24.05 | 24.00 | 4,986 |
| Apr 10 2024 | 24.04 | -0.15 | -0.62% | 24.01 | 24.06 | 23.91 | 7,872 |
| Apr 09 2024 | 24.19 | 0.04 | 0.19% | 24.13 | 24.19 | 24.02 | 5,649 |
| Apr 08 2024 | 24.1451 | -0.10 | -0.43% | 24.02 | 24.1451 | 24.02 | 1,400 |
| Apr 05 2024 | 24.25 | -0.05 | -0.21% | 24.29 | 24.29 | 24.25 | 409 |
| Apr 04 2024 | 24.2999 | 0.03 | 0.12% | 24.16 | 24.2999 | 24.16 | 2,742 |
| Apr 03 2024 | 24.27 | 0.07 | 0.29% | 24.25 | 24.2999 | 24.14 | 1,515 |
| Apr 02 2024 | 24.20 | -0.08 | -0.33% | 24.25 | 24.2999 | 24.06 | 1,724 |
| Apr 01 2024 | 24.28 | 0.08 | 0.33% | 24.125 | 24.298 | 24.125 | 1,375 |
| Mar 28 2024 | 24.20 | 0.00 | 0.00% | 24.2799 | 24.2369 | 24.0006 | 2,983 |
| Mar 27 2024 | 24.20 | -0.03 | -0.12% | 24.135 | 24.268 | 24.05 | 5,815 |
| Mar 26 2024 | 24.23 | -0.02 | -0.06% | 24.125 | 24.23 | 23.95 | 9,015 |
| Mar 25 2024 | 24.2455 | 0.00 | -0.02% | 24.12 | 24.26 | 24.10 | 4,425 |
| Mar 22 2024 | 24.25 | 0.04 | 0.17% | 24.11 | 24.25 | 24.11 | 1,001 |
| Mar 21 2024 | 24.21 | -0.04 | -0.16% | 24.25 | 24.25 | 24.0001 | 6,230 |
| Mar 20 2024 | 24.25 | 0.07 | 0.29% | 24.18 | 24.37 | 23.9098 | 10,090 |
| Mar 19 2024 | 24.18 | 0.00 | 0.00% | 24.105 | 24.18 | 24.105 | 3,508 |
| Mar 18 2024 | 24.18 | 0.01 | 0.04% | 24.18 | 24.18 | 24.00 | 3,104 |
| Mar 15 2024 | 24.17 | 0.01 | 0.04% | 24.16 | 24.18 | 24.00 | 1,743 |
| Mar 14 2024 | 24.16 | 0.00 | 0.00% | 24.16 | 24.16 | 24.06 | 926 |
| Mar 13 2024 | 24.16 | 0.02 | 0.08% | 24.16 | 24.16 | 24.03 | 3,828 |
| Mar 12 2024 | 24.14 | 0.02 | 0.08% | 24.14 | 24.14 | 24.1399 | 2,295 |
| Mar 11 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 19 |
| Mar 08 2024 | 24.12 | 0.04 | 0.17% | 24.12 | 24.12 | 24.11 | 1,541 |
| Mar 07 2024 | 24.08 | -0.04 | -0.17% | 24.014 | 24.12 | 24.014 | 5,448 |
| Mar 06 2024 | 24.12 | 0.02 | 0.08% | 24.08 | 24.12 | 24.06 | 1,564 |
| Mar 05 2024 | 24.10 | 0.02 | 0.08% | 23.99 | 24.10 | 23.90 | 3,216 |
| Mar 04 2024 | 24.08 | -0.01 | -0.04% | 23.9919 | 24.10 | 23.9001 | 1,950 |
| Mar 01 2024 | 24.09 | 0.22 | 0.92% | 24.00 | 24.09 | 23.90 | 5,117 |
| Feb 29 2024 | 23.87 | -0.18 | -0.75% | 24.05 | 24.10 | 23.87 | 4,726 |
| Feb 28 2024 | 24.05 | -0.03 | -0.12% | 24.10 | 24.10 | 23.90 | 4,488 |
| Feb 27 2024 | 24.08 | -0.02 | -0.08% | 24.10 | 24.15 | 24.0099 | 1,823 |
| Feb 26 2024 | 24.10 | 0.00 | 0.00% | 24.10 | 24.10 | 24.03 | 596 |
| Feb 23 2024 | 24.10 | 0.15 | 0.63% | 23.9517 | 24.10 | 23.9517 | 6,676 |
| Feb 22 2024 | 23.95 | -0.05 | -0.21% | 23.95 | 23.99 | 23.91 | 2,126 |
| Feb 21 2024 | 24.00 | -0.01 | -0.04% | 24.00 | 24.00 | 23.90 | 5,099 |
| Feb 20 2024 | 24.01 | -0.18 | -0.74% | 24.17 | 24.17 | 23.9001 | 3,259 |
