SATL(SATL)
SATL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $4.45 | $4.76 | $4.40 | $4.62 | 9.95M |
| 6/25/2026 | $5.07 | $5.11 | $4.54 | $4.58 | 8.42M |
| 6/24/2026 | $5.47 | $5.50 | $4.97 | $5.04 | 7.51M |
| 6/23/2026 | $5.58 | $6.00 | $5.51 | $5.56 | 6.44M |
| 6/22/2026 | $6.00 | $6.00 | $5.39 | $5.68 | 7.96M |
| 6/18/2026 | $6.18 | $6.20 | $5.55 | $6.03 | 21.65M |
| 6/17/2026 | $6.14 | $6.37 | $6.06 | $6.17 | 6.18M |
| 6/16/2026 | $6.61 | $6.77 | $6.13 | $6.14 | 9.52M |
| 6/15/2026 | $7.04 | $7.10 | $6.57 | $6.69 | 7.70M |
| 6/12/2026 | $7.58 | $7.85 | $6.33 | $6.66 | 11.76M |
| 6/11/2026 | $6.46 | $7.65 | $6.40 | $7.52 | 12.00M |
| 6/10/2026 | $6.49 | $6.65 | $6.19 | $6.28 | 7.97M |
| 6/9/2026 | $6.89 | $7.05 | $6.03 | $6.42 | 12.36M |
| 6/8/2026 | $7.45 | $7.48 | $6.80 | $6.99 | 6.00M |
| 6/5/2026 | $8.02 | $8.10 | $6.83 | $7.12 | 8.52M |
| 6/4/2026 | $7.61 | $8.50 | $7.61 | $8.14 | 7.89M |
| 6/3/2026 | $8.58 | $8.68 | $7.63 | $7.84 | 9.34M |
| 6/2/2026 | $8.63 | $8.96 | $8.32 | $8.68 | 8.61M |
| 6/1/2026 | $9.35 | $9.45 | $8.55 | $8.67 | 8.66M |
| 5/29/2026 | $9.53 | $9.54 | $8.94 | $9.51 | 10.09M |
| 5/28/2026 | $9.90 | $10.14 | $9.70 | $9.85 | 10.65M |
| 5/27/2026 | $9.64 | $9.91 | $9.01 | $9.77 | 24.09M |
| 5/26/2026 | $11.07 | $12.00 | $10.39 | $10.74 | 15.14M |
| 5/22/2026 | $9.77 | $10.64 | $9.77 | $10.61 | 10.70M |
| 5/21/2026 | $9.53 | $9.84 | $9.11 | $9.64 | 7.82M |
| 5/20/2026 | $9.75 | $9.88 | $9.10 | $9.72 | 9.75M |
| 5/19/2026 | $9.49 | $9.81 | $8.76 | $9.66 | 7.22M |
| 5/18/2026 | $9.99 | $10.19 | $8.85 | $9.54 | 11.10M |
| 5/15/2026 | $8.33 | $9.90 | $8.30 | $9.84 | 16.35M |
| 5/14/2026 | $8.02 | $8.80 | $7.88 | $8.64 | 9.24M |
| 5/13/2026 | $7.77 | $8.18 | $7.45 | $8.10 | 8.27M |
| 5/12/2026 | $7.70 | $8.49 | $7.06 | $7.55 | 11.44M |
| 5/11/2026 | $7.85 | $8.90 | $7.48 | $8.70 | 16.63M |
| 5/8/2026 | $6.95 | $7.62 | $6.90 | $7.57 | 11.19M |
| 5/7/2026 | $6.91 | $7.02 | $6.50 | $6.62 | 6.79M |
| 5/6/2026 | $7.08 | $7.54 | $6.80 | $7.14 | 9.02M |
| 5/5/2026 | $7.15 | $7.35 | $6.66 | $7.00 | 6.05M |
| 5/4/2026 | $7.01 | $7.39 | $6.70 | $7.06 | 6.59M |
| 5/1/2026 | $6.67 | $7.50 | $6.56 | $7.18 | 8.64M |
| 4/30/2026 | $6.34 | $6.70 | $6.26 | $6.46 | 5.65M |
| 4/29/2026 | $6.03 | $6.15 | $5.77 | $6.15 | 4.60M |
| 4/28/2026 | $6.18 | $6.45 | $5.97 | $6.15 | 4.16M |
| 4/27/2026 | $6.19 | $6.28 | $5.93 | $6.27 | 4.48M |
| 4/24/2026 | $6.93 | $7.00 | $6.02 | $6.17 | 8.03M |
| 4/23/2026 | $7.19 | $7.22 | $6.62 | $6.81 | 6.12M |
| 4/22/2026 | $7.44 | $8.35 | $6.94 | $7.24 | 16.27M |
| 4/21/2026 | $6.77 | $7.48 | $6.71 | $7.21 | 11.82M |
| 4/20/2026 | $6.80 | $7.05 | $6.56 | $6.70 | 6.56M |
| 4/17/2026 | $7.63 | $7.69 | $6.86 | $6.93 | 8.83M |
| 4/16/2026 | $6.83 | $7.60 | $6.79 | $7.52 | 10.76M |
| 4/15/2026 | $7.21 | $7.34 | $6.49 | $6.92 | 9.47M |
| 4/14/2026 | $7.70 | $7.82 | $6.78 | $7.30 | 10.53M |
| 4/13/2026 | $7.12 | $7.88 | $7.00 | $7.55 | 11.17M |
| 4/10/2026 | $7.26 | $8.02 | $7.01 | $7.33 | 14.15M |
| 4/9/2026 | $6.71 | $7.99 | $6.66 | $7.20 | 18.40M |
| 4/8/2026 | $7.42 | $7.55 | $6.73 | $6.89 | 14.61M |
| 4/7/2026 | $6.79 | $7.18 | $6.65 | $6.95 | 10.82M |
| 4/6/2026 | $6.78 | $7.19 | $6.43 | $7.05 | 14.88M |
| 4/2/2026 | $5.53 | $6.92 | $5.52 | $6.77 | 21.34M |
| 4/1/2026 | $5.72 | $6.11 | $5.44 | $5.71 | 17.59M |
| 3/31/2026 | $4.75 | $5.79 | $4.63 | $5.44 | 20.79M |
| 3/30/2026 | $5.91 | $5.92 | $4.85 | $4.97 | 15.59M |