SATS(SATS)
SATS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $137.92 | $142.73 | $132.90 | $141.80 | 5.51M |
| 5/19/2026 | $134.50 | $137.98 | $132.00 | $136.52 | 3.89M |
| 5/18/2026 | $146.75 | $147.25 | $135.11 | $136.45 | 8.97M |
| 5/15/2026 | $133.94 | $139.00 | $132.50 | $137.23 | 5.46M |
| 5/14/2026 | $133.68 | $139.54 | $132.60 | $135.11 | 4.80M |
| 5/13/2026 | $132.27 | $137.47 | $129.63 | $133.23 | 8.13M |
| 5/12/2026 | $127.00 | $129.60 | $122.55 | $129.38 | 5.99M |
| 5/11/2026 | $127.88 | $132.10 | $126.06 | $129.14 | 4.68M |
| 5/8/2026 | $123.75 | $127.26 | $122.63 | $127.15 | 3.05M |
| 5/7/2026 | $127.02 | $127.02 | $121.60 | $122.62 | 3.52M |
| 5/6/2026 | $118.73 | $126.78 | $117.47 | $125.75 | 5.98M |
| 5/5/2026 | $120.65 | $120.98 | $116.54 | $117.34 | 3.82M |
| 5/4/2026 | $122.58 | $122.90 | $119.17 | $120.34 | 3.01M |
| 5/1/2026 | $123.32 | $124.34 | $121.56 | $123.18 | 2.39M |
| 4/30/2026 | $120.66 | $124.96 | $120.50 | $123.14 | 2.84M |
| 4/29/2026 | $123.34 | $124.00 | $119.49 | $119.78 | 9.06M |
| 4/28/2026 | $120.46 | $124.44 | $119.20 | $123.70 | 3.31M |
| 4/27/2026 | $118.00 | $122.03 | $116.72 | $121.63 | 5.17M |
| 4/24/2026 | $122.08 | $122.08 | $116.32 | $117.50 | 7.03M |
| 4/23/2026 | $121.57 | $123.35 | $119.79 | $121.52 | 3.41M |
| 4/22/2026 | $126.77 | $127.38 | $119.68 | $122.36 | 8.33M |
| 4/21/2026 | $137.09 | $137.39 | $122.79 | $123.86 | 7.63M |
| 4/20/2026 | $134.29 | $137.44 | $133.02 | $135.11 | 3.71M |
| 4/17/2026 | $135.27 | $135.68 | $132.09 | $133.21 | 5.82M |
| 4/16/2026 | $131.37 | $133.21 | $129.50 | $132.50 | 3.13M |
| 4/15/2026 | $132.13 | $135.88 | $130.31 | $131.39 | 5.66M |
| 4/14/2026 | $127.91 | $131.73 | $126.14 | $130.47 | 4.82M |
| 4/13/2026 | $128.50 | $129.25 | $125.00 | $125.55 | 2.87M |
| 4/10/2026 | $120.09 | $132.43 | $117.76 | $128.59 | 9.10M |
| 4/9/2026 | $122.71 | $124.83 | $117.50 | $120.09 | 5.17M |
| 4/8/2026 | $129.13 | $129.51 | $121.37 | $122.82 | 6.22M |
| 4/7/2026 | $125.22 | $126.47 | $122.14 | $124.77 | 3.84M |
| 4/6/2026 | $129.17 | $129.50 | $125.68 | $126.95 | 4.86M |
| 4/2/2026 | $118.10 | $130.00 | $118.04 | $128.68 | 10.71M |
| 4/1/2026 | $118.49 | $124.00 | $117.71 | $120.60 | 7.06M |
| 3/31/2026 | $115.09 | $120.76 | $113.52 | $117.07 | 14.71M |
| 3/30/2026 | $116.10 | $118.31 | $110.03 | $112.23 | 4.80M |
| 3/27/2026 | $111.54 | $116.60 | $111.01 | $115.21 | 5.71M |
| 3/26/2026 | $117.28 | $117.81 | $109.70 | $111.40 | 9.24M |
| 3/25/2026 | $116.82 | $124.61 | $116.14 | $119.07 | 13.33M |
| 3/24/2026 | $109.58 | $114.21 | $108.97 | $110.84 | 4.62M |
| 3/23/2026 | $111.00 | $112.89 | $105.35 | $109.49 | 6.80M |
| 3/20/2026 | $109.93 | $111.50 | $104.13 | $109.84 | 49.31M |
| 3/19/2026 | $106.99 | $109.97 | $106.00 | $109.11 | 5.15M |
| 3/18/2026 | $111.59 | $113.03 | $107.49 | $107.75 | 4.12M |
| 3/17/2026 | $114.10 | $116.44 | $112.11 | $112.27 | 3.63M |
| 3/16/2026 | $110.18 | $114.81 | $110.00 | $114.33 | 4.89M |
| 3/13/2026 | $108.83 | $109.50 | $105.57 | $108.34 | 3.15M |
| 3/12/2026 | $110.41 | $111.18 | $107.43 | $107.71 | 6.22M |
| 3/11/2026 | $107.58 | $114.00 | $107.40 | $112.18 | 5.59M |
| 3/10/2026 | $110.62 | $112.40 | $106.75 | $108.50 | 5.99M |
| 3/9/2026 | $108.18 | $110.64 | $104.90 | $109.92 | 6.33M |
| 3/6/2026 | $107.30 | $111.15 | $105.28 | $106.24 | 4.14M |
| 3/5/2026 | $114.07 | $116.83 | $109.65 | $110.85 | 4.09M |
| 3/4/2026 | $118.36 | $118.50 | $110.50 | $114.03 | 4.02M |
| 3/3/2026 | $115.24 | $119.48 | $113.52 | $116.90 | 4.02M |
| 3/2/2026 | $117.16 | $121.64 | $114.15 | $118.68 | 6.96M |
| 2/27/2026 | $107.21 | $119.50 | $105.32 | $115.53 | 7.90M |
| 2/26/2026 | $107.38 | $108.94 | $105.79 | $108.37 | 3.12M |
| 2/25/2026 | $108.61 | $109.18 | $104.63 | $107.01 | 3.64M |
| 2/24/2026 | $107.05 | $107.62 | $104.77 | $106.78 | 3.21M |
| 2/23/2026 | $109.00 | $110.23 | $107.05 | $107.42 | 2.34M |
| 2/20/2026 | $114.51 | $114.84 | $109.79 | $110.36 | 2.37M |