SATG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	14.67	16.12	14.56	15.75	15.75	6.98%	20,282
Mar 10, 2026	15.70	15.70	14.33	14.72	14.72	-2.81%	36,007
Mar 9, 2026	14.84	15.20	13.90	15.15	15.15	6.87%	48,381
Mar 6, 2026	14.50	15.50	14.00	14.17	14.17	-8.47%	32,718
Mar 5, 2026	16.13	17.07	15.21	15.48	15.48	-5.71%	21,802
Mar 4, 2026	17.41	17.41	15.31	16.42	16.42	-4.64%	27,308
Mar 3, 2026	17.16	17.87	16.45	17.22	17.22	-3.04%	51,430
Mar 2, 2026	17.44	18.59	16.81	17.76	17.76	5.27%	134,306
Feb 27, 2026	14.73	17.90	14.20	16.87	16.87	12.49%	64,870
Feb 26, 2026	14.70	15.00	14.30	15.00	15.00	2.50%	8,367
Feb 25, 2026	14.99	14.99	14.06	14.63	14.63	0.84%	13,748
Feb 24, 2026	14.77	14.77	13.99	14.51	14.51	-1.08%	16,599
Feb 23, 2026	15.32	15.32	14.67	14.67	14.67	-5.70%	9,880
Feb 20, 2026	16.38	16.74	15.50	15.55	15.55	-7.69%	10,678
Feb 19, 2026	16.38	17.50	16.38	16.85	16.85	0.48%	20,347
Feb 18, 2026	16.20	17.25	16.20	16.77	16.77	2.72%	22,207
Feb 17, 2026	16.00	16.93	15.51	16.33	16.33	-0.54%	9,783
Feb 13, 2026	15.41	17.25	15.25	16.42	16.42	4.79%	18,527
Feb 12, 2026	15.51	15.94	14.85	15.66	15.66	0.81%	12,817
Feb 11, 2026	17.33	17.33	15.06	15.54	15.54	-9.63%	32,717
Feb 10, 2026	17.10	17.90	16.85	17.19	17.19	-0.08%	18,832
Feb 9, 2026	16.54	17.21	16.42	17.21	17.21	7.34%	9,379
Feb 6, 2026	15.89	16.26	15.55	16.03	16.03	7.86%	39,076
Feb 5, 2026	15.79	16.07	14.73	14.86	14.86	-5.93%	31,760
Feb 4, 2026	16.87	16.87	14.88	15.80	15.80	-8.56%	45,666
Feb 3, 2026	18.70	19.18	16.62	17.28	17.28	-1.76%	75,731
Feb 2, 2026	16.72	19.03	16.72	17.59	17.59	6.02%	29,962
Jan 30, 2026	17.00	17.83	15.56	16.59	16.59	-2.23%	42,477
Jan 29, 2026	21.32	21.56	16.79	16.97	16.97	-23.70%	73,736
Jan 28, 2026	22.28	23.00	21.56	22.24	22.24	5.70%	45,731
Jan 27, 2026	19.13	21.38	19.13	21.04	21.04	9.84%	8,904
Jan 26, 2026	21.13	21.90	18.77	19.16	19.16	-10.61%	54,658
Jan 23, 2026	22.10	22.10	21.15	21.43	21.43	-1.95%	32,370
Jan 22, 2026	21.24	21.86	20.22	21.86	21.86	8.81%	36,045
Jan 21, 2026	19.60	20.54	19.26	20.09	20.09	0.77%	27,797
Jan 20, 2026	19.88	21.60	19.88	19.93	19.93	-2.27%	36,297
Jan 16, 2026	21.45	21.45	20.01	20.40	20.40	-0.73%	25,284
Jan 15, 2026	23.07	23.55	20.20	20.55	20.55	-11.72%	94,653
Jan 14, 2026	20.56	23.44	20.56	23.28	23.28	12.06%	21,401
Jan 13, 2026	21.93	21.93	20.10	20.77	20.77	-3.68%	31,745
Jan 12, 2026	20.69	22.24	20.30	21.57	21.57	10.33%	58,843
Jan 9, 2026	19.33	19.58	19.00	19.55	19.55	5.24%	15,850
Jan 8, 2026	18.11	19.27	18.06	18.57	18.57	8.37%	17,947
Jan 7, 2026	18.02	18.23	16.82	17.14	17.14	-7.66%	24,553
Jan 6, 2026	16.10	18.94	15.94	18.56	18.56	9.95%	23,609
Jan 5, 2026	17.57	17.57	16.55	16.88	16.88	-2.11%	11,552
Jan 2, 2026	16.58	17.25	16.49	17.24	17.24	6.28%	13,386
Dec 31, 2025	16.95	16.95	16.22	16.22	16.22	-0.88%	10,725
Dec 30, 2025	15.74	16.64	15.74	16.37	16.37	0.55%	6,545
Dec 29, 2025	14.89	16.33	14.83	16.28	16.28	6.00%	8,587