SATS Ltd. (SGX:S58)
Singapore · Delayed Price · Currency is SGD 3.210
-0.040 (-1.23%)
May 18, 2026, 5:09 PM SGT
SATS Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.24 | 3.27 | 3.22 | 3.25 | 3.25 | 0.62% | 4,281,100 |
| May 14, 2026 | 3.28 | 3.29 | 3.23 | 3.23 | 3.23 | -1.52% | 4,943,500 |
| May 13, 2026 | 3.29 | 3.32 | 3.27 | 3.28 | 3.28 | - | 4,824,000 |
| May 12, 2026 | 3.26 | 3.29 | 3.25 | 3.28 | 3.28 | 0.92% | 4,815,100 |
| May 11, 2026 | 3.32 | 3.32 | 3.23 | 3.25 | 3.25 | -2.69% | 7,341,000 |
| May 8, 2026 | 3.33 | 3.34 | 3.28 | 3.34 | 3.34 | -0.60% | 4,608,400 |
| May 7, 2026 | 3.36 | 3.39 | 3.33 | 3.36 | 3.36 | 1.20% | 8,933,600 |
| May 6, 2026 | 3.31 | 3.33 | 3.28 | 3.32 | 3.32 | 0.91% | 4,819,700 |
| May 5, 2026 | 3.32 | 3.32 | 3.28 | 3.29 | 3.29 | -0.90% | 4,099,100 |
| May 4, 2026 | 3.30 | 3.36 | 3.30 | 3.32 | 3.32 | 0.61% | 4,165,800 |
| Apr 30, 2026 | 3.32 | 3.34 | 3.27 | 3.30 | 3.30 | -0.30% | 5,515,600 |
| Apr 29, 2026 | 3.34 | 3.36 | 3.30 | 3.31 | 3.31 | -0.90% | 3,937,700 |
| Apr 28, 2026 | 3.36 | 3.39 | 3.33 | 3.34 | 3.34 | -0.30% | 3,248,900 |
| Apr 27, 2026 | 3.39 | 3.39 | 3.33 | 3.35 | 3.35 | -1.18% | 5,771,500 |
| Apr 24, 2026 | 3.42 | 3.42 | 3.36 | 3.39 | 3.39 | -0.88% | 8,080,100 |
| Apr 23, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -1.16% | 5,144,400 |
| Apr 22, 2026 | 3.51 | 3.51 | 3.45 | 3.46 | 3.46 | -1.14% | 4,621,700 |
| Apr 21, 2026 | 3.53 | 3.54 | 3.49 | 3.50 | 3.50 | -0.85% | 5,447,100 |
| Apr 20, 2026 | 3.56 | 3.56 | 3.52 | 3.53 | 3.53 | -0.56% | 4,063,400 |
| Apr 17, 2026 | 3.57 | 3.58 | 3.54 | 3.55 | 3.55 | - | 3,320,000 |
| Apr 16, 2026 | 3.58 | 3.59 | 3.55 | 3.55 | 3.55 | -0.28% | 4,490,300 |
| Apr 15, 2026 | 3.61 | 3.63 | 3.56 | 3.56 | 3.56 | -0.84% | 6,259,500 |
| Apr 14, 2026 | 3.62 | 3.63 | 3.59 | 3.59 | 3.59 | 0.28% | 2,908,100 |
| Apr 13, 2026 | 3.61 | 3.62 | 3.58 | 3.58 | 3.58 | -1.65% | 2,706,100 |
| Apr 10, 2026 | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | -0.55% | 2,165,200 |
| Apr 9, 2026 | 3.73 | 3.73 | 3.64 | 3.66 | 3.66 | -1.61% | 3,821,200 |
| Apr 8, 2026 | 3.63 | 3.75 | 3.62 | 3.72 | 3.72 | 4.49% | 14,678,300 |
| Apr 7, 2026 | 3.57 | 3.59 | 3.54 | 3.56 | 3.56 | - | 2,813,900 |
| Apr 6, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 3,357,100 |
| Apr 2, 2026 | 3.60 | 3.63 | 3.55 | 3.58 | 3.58 | -0.56% | 4,069,800 |
| Apr 1, 2026 | 3.59 | 3.62 | 3.58 | 3.60 | 3.60 | 2.27% | 6,554,300 |
| Mar 31, 2026 | 3.55 | 3.57 | 3.50 | 3.52 | 3.52 | -0.28% | 8,386,400 |
| Mar 30, 2026 | 3.52 | 3.57 | 3.50 | 3.53 | 3.53 | -0.84% | 8,007,200 |
| Mar 27, 2026 | 3.54 | 3.58 | 3.52 | 3.56 | 3.56 | 0.28% | 5,423,400 |
| Mar 26, 2026 | 3.63 | 3.63 | 3.55 | 3.55 | 3.55 | -2.20% | 7,456,800 |
| Mar 25, 2026 | 3.64 | 3.67 | 3.61 | 3.63 | 3.63 | 0.55% | 6,686,400 |
| Mar 24, 2026 | 3.62 | 3.65 | 3.59 | 3.61 | 3.61 | 0.56% | 3,965,200 |
| Mar 23, 2026 | 3.65 | 3.65 | 3.55 | 3.59 | 3.59 | -2.97% | 7,132,300 |
| Mar 20, 2026 | 3.71 | 3.74 | 3.65 | 3.70 | 3.70 | -0.27% | 6,417,600 |
| Mar 19, 2026 | 3.69 | 3.75 | 3.68 | 3.71 | 3.71 | -0.54% | 5,716,200 |
| Mar 18, 2026 | 3.65 | 3.76 | 3.65 | 3.73 | 3.73 | 2.19% | 6,063,300 |
| Mar 17, 2026 | 3.65 | 3.66 | 3.61 | 3.65 | 3.65 | 1.39% | 4,054,600 |
| Mar 16, 2026 | 3.64 | 3.66 | 3.59 | 3.60 | 3.60 | -0.28% | 4,590,000 |
| Mar 13, 2026 | 3.64 | 3.64 | 3.59 | 3.61 | 3.61 | -1.37% | 4,521,900 |
| Mar 12, 2026 | 3.67 | 3.70 | 3.62 | 3.66 | 3.66 | -1.08% | 5,451,200 |
| Mar 11, 2026 | 3.63 | 3.72 | 3.62 | 3.70 | 3.70 | 2.49% | 7,552,700 |
| Mar 10, 2026 | 3.60 | 3.62 | 3.56 | 3.61 | 3.61 | 2.85% | 8,342,100 |
| Mar 9, 2026 | 3.60 | 3.62 | 3.40 | 3.51 | 3.51 | -3.84% | 15,115,900 |
| Mar 6, 2026 | 3.65 | 3.70 | 3.62 | 3.65 | 3.65 | -0.54% | 6,643,800 |
| Mar 5, 2026 | 3.65 | 3.70 | 3.62 | 3.67 | 3.67 | 1.10% | 8,443,100 |