SATG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	10.20	11.20	10.11	10.87	10.87	1.29%	128,763
Jun 29, 2026	10.60	11.12	10.50	10.73	10.73	6.89%	209,191
Jun 26, 2026	9.36	10.80	9.36	10.04	10.04	-0.40%	137,002
Jun 25, 2026	10.51	10.61	9.55	10.08	10.08	-6.23%	276,572
Jun 24, 2026	10.90	11.15	10.26	10.75	10.75	-6.19%	389,967
Jun 23, 2026	11.36	11.83	10.75	11.46	11.46	-4.82%	507,212
Jun 22, 2026	11.79	12.63	11.54	12.04	12.04	-5.64%	369,499
Jun 18, 2026	12.91	13.01	11.56	12.76	12.76	-4.92%	828,308
Jun 17, 2026	15.44	16.60	13.10	13.42	13.42	-14.85%	989,407
Jun 16, 2026	15.28	16.61	14.13	15.76	15.76	5.14%	1,426,248
Jun 15, 2026	14.74	15.25	12.82	14.99	14.99	6.24%	1,464,030
Jun 12, 2026	18.54	19.01	11.97	14.11	14.11	-22.26%	4,279,220
Jun 11, 2026	15.50	18.19	14.94	18.15	18.15	22.88%	1,511,761
Jun 10, 2026	15.39	15.50	14.32	14.77	14.77	-2.57%	462,895
Jun 9, 2026	15.54	16.38	14.30	15.16	15.16	-0.20%	504,194
Jun 8, 2026	15.53	15.57	13.40	15.19	15.19	0.40%	575,977
Jun 5, 2026	16.50	16.53	14.31	15.13	15.13	-13.34%	832,350
Jun 4, 2026	16.00	17.95	15.56	17.46	17.46	6.08%	820,551
Jun 3, 2026	16.82	17.58	16.29	16.46	16.46	-4.52%	757,023
Jun 2, 2026	18.34	18.65	16.92	17.24	17.24	-6.05%	823,120
Jun 1, 2026	18.71	18.95	17.20	18.35	18.35	-2.60%	904,774
May 29, 2026	17.87	18.88	16.51	18.84	18.84	-3.09%	1,404,013
May 28, 2026	17.00	19.60	16.30	19.44	19.44	14.02%	1,108,534
May 27, 2026	17.45	18.55	16.70	17.05	17.05	-1.16%	754,879
May 26, 2026	19.15	19.50	16.63	17.25	17.25	-1.88%	1,529,015
May 22, 2026	19.54	19.54	17.12	17.58	17.58	-7.03%	1,184,346
May 21, 2026	22.53	23.00	18.75	18.91	18.91	-18.74%	768,451
May 20, 2026	21.91	23.44	20.43	23.27	23.27	8.20%	397,770
May 19, 2026	20.98	21.99	20.10	21.51	21.51	-0.29%	188,827
May 18, 2026	24.50	24.99	21.04	21.57	21.57	-0.74%	766,480
May 15, 2026	20.75	22.30	20.30	21.73	21.73	2.36%	173,052
May 14, 2026	20.60	22.49	20.30	21.23	21.23	3.23%	360,364
May 13, 2026	20.40	21.81	19.55	20.57	20.57	6.14%	358,957
May 12, 2026	18.84	19.43	17.35	19.38	19.38	0.37%	229,383
May 11, 2026	19.00	20.14	18.56	19.30	19.30	3.02%	367,977
May 8, 2026	18.08	18.76	17.55	18.74	18.74	6.89%	211,180
May 7, 2026	18.96	18.96	17.27	17.53	17.53	-4.66%	82,461
May 6, 2026	16.56	18.62	16.22	18.39	18.39	14.00%	204,971
May 5, 2026	16.77	16.99	15.94	16.13	16.13	-5.23%	232,845
May 4, 2026	17.77	17.77	16.70	17.02	17.02	-4.39%	116,834
May 1, 2026	17.80	17.98	17.31	17.80	17.80	0.04%	49,158
Apr 30, 2026	17.30	18.26	17.10	17.79	17.79	6.10%	52,242
Apr 29, 2026	18.29	18.29	16.77	16.77	16.77	-6.72%	69,059
Apr 28, 2026	16.71	18.20	16.71	17.98	17.98	3.07%	81,945
Apr 27, 2026	16.48	17.53	16.07	17.44	17.44	7.28%	84,727
Apr 24, 2026	17.31	17.31	15.98	16.26	16.26	-6.45%	149,021
Apr 23, 2026	17.50	17.88	16.97	17.38	17.38	-2.30%	46,813
Apr 22, 2026	18.81	19.04	17.00	17.79	17.79	-2.36%	468,190
Apr 21, 2026	22.33	22.33	17.86	18.22	18.22	-16.54%	249,377
Apr 20, 2026	21.48	22.50	21.19	21.83	21.83	2.78%	129,023