Satixfy Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	54.39	55.22	54.66	54.86	54.86	0.55%	19,200
Aug 7, 2025	53.29	54.58	53.78	54.56	54.56	2.56%	19,888
Aug 6, 2025	52.96	53.78	52.84	53.20	53.20	0.49%	7,835
Aug 5, 2025	51.61	52.94	51.46	52.94	52.94	3.00%	12,665
Aug 4, 2025	52.15	52.42	50.93	51.40	51.40	-0.97%	39,013
Aug 1, 2025	52.58	52.90	51.70	51.91	51.91	-2.95%	43,124
Jul 31, 2025	53.79	53.70	53.12	53.48	53.48	-1.72%	34,438
Jul 30, 2025	54.90	54.98	53.46	54.42	54.42	-1.56%	165,066
Jul 29, 2025	55.07	55.71	54.96	55.28	55.28	0.40%	70,446
Jul 28, 2025	56.65	56.80	54.93	55.06	55.06	-0.68%	31,827
Jul 25, 2025	55.57	55.88	54.99	55.44	55.44	-0.20%	40,486
Jul 24, 2025	54.95	55.64	54.68	55.55	55.55	2.65%	74,932
Jul 23, 2025	53.15	54.64	52.62	54.11	54.11	4.42%	169,403
Jul 22, 2025	51.56	52.28	50.82	51.82	51.82	-1.61%	215,775
Jul 21, 2025	53.07	53.70	52.26	52.67	52.67	-0.99%	2,482,771
Jul 18, 2025	58.09	58.18	51.97	53.20	53.20	0.91%	120,467
Jul 17, 2025	53.24	53.56	52.62	52.72	52.72	-0.38%	1,869,549
Jul 16, 2025	52.90	53.60	52.82	52.92	52.92	-1.34%	17,854
Jul 15, 2025	51.58	54.47	51.46	53.64	53.64	5.72%	323,072
Jul 14, 2025	50.71	51.62	50.50	50.74	50.74	-1.17%	471,086
Jul 11, 2025	52.30	52.42	51.08	51.34	51.34	-1.72%	25,336
Jul 10, 2025	51.04	52.32	51.00	52.24	52.24	3.32%	1,589,545
Jul 9, 2025	50.56	51.04	50.04	50.56	50.56	0.32%	17,534
Jul 8, 2025	50.26	50.68	49.63	50.40	50.40	0.24%	135,162
Jul 7, 2025	50.70	50.54	50.10	50.28	50.28	-1.33%	78,091
Jul 4, 2025	50.62	51.02	50.50	50.96	50.96	0.08%	34,945
Jul 3, 2025	50.59	51.90	50.64	50.92	50.92	1.31%	65,923
Jul 2, 2025	49.81	50.50	49.81	50.26	50.26	1.74%	49,833
Jul 1, 2025	49.62	49.48	49.01	49.40	49.40	-0.78%	10,451
Jun 30, 2025	50.96	51.06	49.79	49.79	49.79	-1.29%	13,161
Jun 27, 2025	49.46	50.54	49.55	50.44	50.44	3.20%	88,301
Jun 26, 2025	49.13	49.18	48.62	48.88	48.88	0.32%	15,247
Jun 25, 2025	49.30	49.41	48.63	48.72	48.72	-1.08%	14,494
Jun 24, 2025	49.31	49.61	48.57	49.25	49.25	1.95%	1,871,256
Jun 23, 2025	48.19	49.17	47.94	48.31	48.31	-0.01%	60,470
Jun 19, 2025	47.79	48.69	47.65	48.32	48.32	0.95%	194,312
Jun 18, 2025	48.11	48.21	47.74	47.86	47.86	-1.08%	288,507
Jun 17, 2025	48.45	48.73	48.16	48.38	48.38	-0.72%	33,514
Jun 16, 2025	48.65	49.11	48.38	48.73	48.73	0.43%	54,318
Jun 13, 2025	48.09	49.05	48.12	48.53	48.53	-0.85%	53,552
Jun 12, 2025	49.50	49.69	48.85	48.94	48.94	-2.44%	7,128
Jun 11, 2025	50.31	50.36	49.46	50.16	50.16	-0.27%	1,224,944
Jun 10, 2025	49.48	50.32	49.32	50.30	50.30	1.43%	30,157
Jun 9, 2025	48.90	49.77	48.86	49.59	49.59	1.86%	39,582
Jun 5, 2025	48.93	49.33	48.47	48.68	48.68	-0.14%	16,631
Jun 4, 2025	47.78	49.07	48.21	48.75	48.75	3.48%	10,516
Jun 3, 2025	47.77	47.73	46.92	47.11	47.11	-0.86%	21,255
Jun 2, 2025	48.02	48.03	47.32	47.52	47.52	-1.94%	14,963
May 30, 2025	49.33	49.36	48.30	48.46	48.46	-0.70%	72,219
May 28, 2025	48.58	49.18	48.57	48.80	48.80	0.72%	31,928