Sats ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	37.00	37.20	36.70	36.95	36.95	-0.14%	280,296
Sep 1, 2025	37.45	37.45	36.50	37.00	37.00	-1.20%	458,807
Aug 29, 2025	37.80	38.05	37.20	37.45	36.82	-0.93%	408,758
Aug 28, 2025	37.65	38.00	37.55	37.80	37.16	0.27%	241,392
Aug 27, 2025	37.50	37.90	37.30	37.70	37.07	-0.40%	515,636
Aug 26, 2025	38.25	38.35	37.55	37.85	37.21	-2.07%	321,212
Aug 25, 2025	38.50	38.85	37.65	38.65	38.00	0.78%	251,474
Aug 22, 2025	36.65	38.90	36.65	38.35	37.70	5.50%	1,057,669
Aug 21, 2025	37.50	38.00	35.20	36.35	35.74	-0.95%	1,595,378
Aug 20, 2025	36.20	37.10	36.15	36.70	36.08	1.38%	342,474
Aug 19, 2025	36.40	36.55	36.00	36.20	35.59	0.84%	354,122
Aug 18, 2025	36.50	36.80	35.25	35.90	35.30	-2.05%	600,506
Aug 15, 2025	36.75	36.85	36.30	36.65	36.03	0.27%	201,303
Aug 14, 2025	37.10	37.10	36.30	36.55	35.94	-1.22%	334,312
Aug 13, 2025	36.85	37.40	36.85	37.00	36.38	0.41%	201,247
Aug 12, 2025	37.30	37.50	36.75	36.85	36.23	-1.21%	247,402
Aug 11, 2025	37.95	38.10	37.30	37.30	36.67	-1.58%	101,523
Aug 8, 2025	37.65	38.30	37.55	37.90	37.26	0.66%	226,964
Aug 7, 2025	37.60	38.15	37.40	37.65	37.02	-1.18%	238,543
Aug 6, 2025	38.65	38.80	37.95	38.10	37.46	-1.04%	134,823
Aug 5, 2025	38.80	39.55	38.50	38.50	37.85	-0.13%	254,521
Aug 4, 2025	38.70	39.20	38.35	38.55	37.90	0.52%	213,872
Aug 1, 2025	39.30	39.95	38.30	38.35	37.70	-2.66%	245,333
Jul 31, 2025	38.90	39.50	38.60	39.40	38.74	2.34%	256,585
Jul 30, 2025	38.30	38.85	38.20	38.50	37.85	0.39%	160,075
Jul 29, 2025	37.00	38.55	36.25	38.35	37.70	2.82%	487,667
Jul 28, 2025	37.75	37.90	37.25	37.30	36.67	-0.53%	100,544
Jul 25, 2025	37.00	37.60	36.95	37.50	36.87	0.81%	139,146
Jul 24, 2025	37.80	38.00	37.05	37.20	36.57	-1.72%	165,127
Jul 23, 2025	37.50	38.25	37.50	37.85	37.21	0.53%	131,036
Jul 22, 2025	37.55	37.85	37.40	37.65	37.02	0.27%	188,362
Jul 21, 2025	38.00	38.00	37.55	37.55	36.92	-0.53%	125,384
Jul 18, 2025	38.45	38.45	37.75	37.75	37.11	-2.08%	80,678
Jul 17, 2025	37.85	38.80	37.25	38.55	37.90	3.35%	221,199
Jul 16, 2025	37.80	38.00	37.20	37.30	36.67	-1.32%	236,562
Jul 15, 2025	38.30	38.30	37.50	37.80	37.16	-1.05%	414,896
Jul 14, 2025	38.00	38.50	37.95	38.20	37.56	0.53%	362,329
Jul 11, 2025	38.65	38.65	37.60	38.00	37.36	-0.78%	324,476
Jul 10, 2025	37.35	38.40	37.05	38.30	37.66	2.54%	258,256
Jul 9, 2025	37.15	37.85	37.05	37.35	36.72	1.08%	248,758
Jul 8, 2025	37.60	38.10	36.75	36.95	36.33	-1.60%	233,181
Jul 7, 2025	36.95	37.65	36.95	37.55	36.92	1.90%	292,078
Jul 4, 2025	36.25	36.85	36.00	36.85	36.23	1.66%	186,226
Jul 3, 2025	36.20	36.75	36.10	36.25	35.64	0.42%	112,863
Jul 2, 2025	35.90	36.60	35.90	36.10	35.49	0.56%	541,800
Jul 1, 2025	36.35	36.45	35.40	35.90	35.30	-1.37%	318,410
Jun 30, 2025	36.25	36.50	36.00	36.40	35.79	0.41%	207,552
Jun 27, 2025	35.70	36.75	35.70	36.25	35.64	1.26%	138,411
Jun 26, 2025	36.00	36.55	35.75	35.80	35.20	-0.14%	452,203
Jun 25, 2025	35.70	36.00	35.10	35.85	35.25	1.27%	811,149