SATG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	15.96	15.96	15.25	15.36	15.36	-2.59%	5,110
Dec 24, 2025	15.70	15.80	15.64	15.77	15.77	0.34%	6,886
Dec 23, 2025	16.12	16.12	15.26	15.71	15.71	-4.14%	16,267
Dec 22, 2025	15.65	16.39	15.35	16.39	16.39	9.82%	25,513
Dec 19, 2025	16.90	16.91	14.90	14.92	14.92	2.32%	20,581
Dec 18, 2025	14.66	15.54	14.59	14.59	14.58	3.25%	11,813
Dec 17, 2025	14.89	14.97	13.98	14.13	14.13	-5.32%	25,943