SATS Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.44	2.56	2.44	2.56	2.56	4.07%	77
Jan 29, 2026	2.46	2.46	2.46	2.46	2.46	-0.81%	-
Jan 28, 2026	2.48	2.48	2.48	2.48	2.48	-0.80%	-
Jan 27, 2026	2.50	2.50	2.50	2.50	2.50	-0.79%	-
Jan 26, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Jan 23, 2026	2.52	2.52	2.52	2.52	2.52	0.80%	-
Jan 22, 2026	2.50	2.50	2.50	2.50	2.50	-3.85%	-
Jan 21, 2026	2.46	2.60	2.46	2.60	2.60	4.00%	100
Jan 20, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Jan 19, 2026	2.50	2.50	2.50	2.50	2.50	-0.79%	-
Jan 16, 2026	2.52	2.52	2.52	2.52	2.52	-0.79%	-
Jan 15, 2026	2.54	2.54	2.54	2.54	2.54	2.42%	-
Jan 14, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Jan 13, 2026	2.48	2.48	2.48	2.48	2.48	-2.36%	-
Jan 12, 2026	2.48	2.54	2.48	2.54	2.54	3.25%	750
Jan 9, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Jan 8, 2026	2.46	2.46	2.46	2.46	2.46	-0.81%	-
Jan 7, 2026	2.48	2.48	2.48	2.48	2.48	0.81%	-
Jan 6, 2026	2.46	2.46	2.46	2.46	2.46	-1.60%	-
Jan 5, 2026	2.50	2.50	2.50	2.50	2.50	1.63%	-
Jan 2, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Dec 30, 2025	2.44	2.46	2.44	2.46	2.46	0.82%	17
Dec 29, 2025	2.44	2.44	2.44	2.44	2.44	-	-
Dec 23, 2025	2.44	2.44	2.44	2.44	2.44	0.83%	-
Dec 22, 2025	2.42	2.42	2.42	2.42	2.42	-	-
Dec 19, 2025	2.42	2.42	2.42	2.42	2.42	0.83%	-
Dec 18, 2025	2.40	2.40	2.40	2.40	2.40	-	-
Dec 17, 2025	2.40	2.40	2.40	2.40	2.40	2.56%	-
Dec 16, 2025	2.34	2.34	2.34	2.34	2.34	0.86%	-
Dec 15, 2025	2.32	2.32	2.32	2.32	2.32	3.57%	-
Dec 12, 2025	2.24	2.24	2.24	2.24	2.24	1.82%	-
Dec 11, 2025	2.20	2.20	2.20	2.20	2.20	-	-
Dec 10, 2025	2.20	2.20	2.20	2.20	2.20	-	-
Dec 9, 2025	2.20	2.20	2.20	2.20	2.20	-	-
Dec 8, 2025	2.20	2.20	2.20	2.20	2.20	-	-
Dec 5, 2025	2.20	2.20	2.20	2.20	2.20	-	-
Dec 4, 2025	2.20	2.20	2.20	2.20	2.20	-	-
Dec 3, 2025	2.20	2.20	2.20	2.20	2.20	0.92%	-
Dec 2, 2025	2.20	2.20	2.18	2.18	2.18	-0.91%	-
Dec 1, 2025	2.20	2.20	2.20	2.20	2.20	-0.90%	-
Nov 28, 2025	2.22	2.22	2.22	2.22	2.22	0.91%	-
Nov 27, 2025	2.20	2.20	2.20	2.20	2.20	-	-
Nov 26, 2025	2.20	2.20	2.20	2.20	2.20	0.92%	-
Nov 25, 2025	2.18	2.18	2.18	2.18	2.18	-	-
Nov 24, 2025	2.18	2.18	2.18	2.18	2.18	1.87%	-
Nov 21, 2025	2.14	2.14	2.14	2.14	2.14	-2.73%	-
Nov 20, 2025	2.20	2.20	2.20	2.20	2.20	-0.90%	-
Nov 19, 2025	2.22	2.22	2.22	2.22	2.21	0.91%	-
Nov 18, 2025	2.20	2.20	2.20	2.20	2.19	-1.79%	-
Nov 17, 2025	2.24	2.24	2.24	2.24	2.23	-	-