Satixfy Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	38.35	38.51	38.31	38.44	38.44	0.81%	111,555
Aug 5, 2025	38.20	38.20	37.99	38.13	38.13	0.26%	180,651
Aug 4, 2025	37.94	38.12	37.92	38.03	38.03	1.01%	35,459
Aug 1, 2025	37.56	37.69	37.38	37.65	37.65	-0.12%	76,999
Jul 31, 2025	37.82	37.86	37.60	37.70	37.70	-0.93%	50,711
Jul 30, 2025	38.13	38.26	37.89	38.05	38.05	-0.63%	60,301
Jul 29, 2025	38.38	38.38	38.16	38.29	38.29	-0.09%	41,353
Jul 28, 2025	38.50	38.50	38.26	38.33	38.33	-1.80%	45,977
Jul 25, 2025	38.82	39.03	38.63	39.03	39.03	-0.08%	31,058
Jul 24, 2025	39.05	39.23	39.04	39.06	39.06	-0.63%	60,194
Jul 23, 2025	38.84	39.31	38.81	39.31	39.31	2.63%	37,444
Jul 22, 2025	38.20	38.38	38.04	38.30	38.30	0.55%	32,833
Jul 21, 2025	38.06	38.27	37.98	38.09	38.09	0.58%	118,519
Jul 18, 2025	38.14	38.14	37.76	37.87	37.87	-0.16%	28,046
Jul 17, 2025	37.69	37.95	37.69	37.93	37.93	0.42%	29,845
Jul 16, 2025	37.67	37.92	37.58	37.77	37.77	0.11%	89,095
Jul 15, 2025	38.18	38.18	37.65	37.73	37.73	-1.10%	42,133
Jul 14, 2025	38.00	38.16	37.95	38.15	38.15	-0.03%	26,135
Jul 11, 2025	38.18	38.18	38.06	38.16	38.16	-0.82%	24,699
Jul 10, 2025	38.43	38.52	38.33	38.48	38.48	-0.09%	78,736
Jul 9, 2025	38.40	38.55	38.28	38.51	38.51	0.68%	53,439
Jul 8, 2025	37.98	38.25	37.95	38.25	38.25	0.90%	61,184
Jul 7, 2025	38.08	38.17	37.77	37.91	37.91	-1.11%	45,170
Jul 3, 2025	38.35	38.44	38.28	38.34	38.34	-0.12%	10,577
Jul 2, 2025	38.10	38.41	38.09	38.38	38.38	0.41%	138,713
Jul 1, 2025	38.07	38.27	38.07	38.23	38.23	-0.12%	74,670
Jun 30, 2025	38.12	38.27	38.03	38.27	38.27	0.18%	84,978
Jun 27, 2025	38.05	38.29	38.02	38.20	38.20	1.00%	39,162
Jun 26, 2025	37.72	37.88	37.64	37.82	37.82	-0.87%	28,466
Jun 25, 2025	38.17	38.22	38.05	38.15	37.42	-0.42%	218,742
Jun 24, 2025	38.25	38.43	38.19	38.31	37.58	0.95%	20,663
Jun 23, 2025	37.36	37.96	37.36	37.95	37.23	0.88%	22,102
Jun 20, 2025	37.88	37.88	37.62	37.62	36.90	-0.92%	21,245
Jun 18, 2025	38.02	38.16	37.93	37.97	37.25	0.21%	38,344
Jun 17, 2025	38.24	38.25	37.83	37.89	37.17	-1.07%	34,329
Jun 16, 2025	38.46	38.69	38.30	38.30	37.57	0.36%	36,720
Jun 13, 2025	38.11	38.35	38.11	38.16	37.44	-1.10%	30,810
Jun 12, 2025	38.54	38.72	38.53	38.59	37.85	0.65%	25,717
Jun 11, 2025	38.46	38.58	38.29	38.34	37.61	-0.15%	64,407
Jun 10, 2025	38.47	38.52	38.29	38.40	37.67	0.12%	54,517
Jun 9, 2025	38.33	38.46	38.32	38.36	37.62	0.01%	23,274
Jun 6, 2025	38.23	38.41	38.23	38.35	37.62	0.34%	22,457
Jun 5, 2025	38.33	38.40	38.16	38.22	37.49	0.10%	30,692
Jun 4, 2025	38.17	38.34	38.15	38.18	37.45	0.21%	51,259
Jun 3, 2025	37.99	38.22	37.98	38.10	37.37	-0.88%	46,271
Jun 2, 2025	38.08	38.44	38.02	38.44	37.71	1.29%	26,341
May 30, 2025	37.94	38.07	37.71	37.95	37.23	-0.05%	24,726
May 29, 2025	37.90	37.99	37.79	37.97	37.25	0.53%	35,306
May 28, 2025	37.95	37.95	37.69	37.77	37.05	-1.15%	151,471
May 27, 2025	38.28	38.29	38.08	38.21	37.48	1.54%	204,372