Satixfy Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.83	0.85	0.83	0.84	-	0.60%	834,500
Aug 11, 2025	0.83	0.84	0.83	0.83	-	-0.60%	941,500
Aug 8, 2025	0.84	0.84	0.83	0.84	-	-0.60%	774,700
Aug 7, 2025	0.85	0.86	0.84	0.84	-	-2.33%	1,073,100
Aug 6, 2025	0.85	0.87	0.85	0.86	-	1.18%	1,605,300
Aug 5, 2025	0.86	0.86	0.84	0.85	-	-1.16%	1,996,400
Aug 4, 2025	0.80	0.86	0.80	0.86	-	6.17%	4,001,300
Aug 1, 2025	0.80	0.83	0.79	0.81	-	2.53%	2,381,900
Jul 31, 2025	0.81	0.81	0.78	0.79	-	-2.47%	2,161,200
Jul 30, 2025	0.83	0.83	0.80	0.81	-	-2.41%	3,479,100
Jul 29, 2025	0.85	0.85	0.81	0.83	-	-1.19%	2,124,100
Jul 28, 2025	0.85	0.86	0.84	0.84	-	-1.18%	1,728,300
Jul 25, 2025	0.86	0.88	0.84	0.85	-	-2.30%	2,862,900
Jul 24, 2025	0.88	0.89	0.86	0.87	-	-0.57%	1,254,500
Jul 23, 2025	0.88	0.90	0.87	0.88	-	-0.57%	2,286,900
Jul 22, 2025	0.85	0.90	0.85	0.88	-	3.53%	3,888,900
Jul 21, 2025	0.88	0.89	0.85	0.85	-	-3.41%	2,430,800
Jul 18, 2025	0.89	0.90	0.87	0.88	-	-1.12%	2,192,000
Jul 17, 2025	0.91	0.91	0.89	0.89	-	-1.11%	1,715,400
Jul 16, 2025	0.86	0.92	0.84	0.90	-	5.26%	7,793,400
Jul 15, 2025	0.85	0.87	0.85	0.86	-	1.79%	2,412,200
Jul 14, 2025	0.85	0.85	0.82	0.84	-	-1.18%	2,097,800
Jul 11, 2025	0.88	0.88	0.84	0.85	-	-2.30%	3,753,700
Jul 10, 2025	0.80	0.88	0.80	0.87	-	10.13%	7,605,000
Jul 9, 2025	0.77	0.81	0.76	0.79	-	3.95%	7,063,400
Jul 8, 2025	0.70	0.76	0.70	0.76	-	8.57%	4,870,500
Jul 7, 2025	0.72	0.72	0.70	0.70	-	-2.10%	2,342,900
Jul 4, 2025	0.73	0.73	0.71	0.72	-	-0.69%	1,882,600
Jul 3, 2025	0.70	0.73	0.69	0.72	-	3.60%	3,108,700
Jul 2, 2025	0.71	0.71	0.69	0.70	-	-2.11%	1,963,800
Jul 1, 2025	0.68	0.72	0.68	0.71	-	5.19%	4,832,700
Jun 30, 2025	0.66	0.69	0.65	0.68	-	3.05%	4,999,400
Jun 27, 2025	0.65	0.66	0.64	0.66	-	3.15%	2,395,700
Jun 26, 2025	0.64	0.65	0.63	0.64	-	-0.78%	1,919,100
Jun 25, 2025	0.59	0.64	0.59	0.64	-	9.40%	4,580,100
Jun 24, 2025	0.58	0.59	0.58	0.59	-	1.74%	766,500
Jun 23, 2025	0.59	0.59	0.57	0.58	-	-0.86%	1,126,400
Jun 20, 2025	0.58	0.59	0.58	0.58	-	0.87%	579,700
Jun 19, 2025	0.59	0.59	0.58	0.58	-	-1.71%	434,300
Jun 18, 2025	0.61	0.61	0.59	0.59	-	-4.10%	1,358,600
Jun 17, 2025	0.59	0.62	0.59	0.61	-	5.17%	3,016,000
Jun 16, 2025	0.58	0.59	0.58	0.58	-	0.87%	532,200
Jun 13, 2025	0.59	0.59	0.57	0.58	-	-1.71%	1,053,200
Jun 12, 2025	0.58	0.60	0.58	0.59	-	1.74%	2,399,200
Jun 11, 2025	0.55	0.58	0.55	0.58	-	4.55%	1,431,800
Jun 10, 2025	0.56	0.57	0.55	0.55	-	-1.79%	758,200
Jun 9, 2025	0.55	0.56	0.55	0.56	-	1.82%	530,400
Jun 6, 2025	0.55	0.56	0.54	0.55	-	-	408,800
Jun 5, 2025	0.54	0.56	0.52	0.55	-	3.77%	3,461,200
Jun 4, 2025	0.52	0.54	0.52	0.53	-	1.92%	1,271,600