SATS Ltd. (SGX:S58)
Singapore · Delayed Price · Currency is SGD 4.000
-0.060 (-1.48%)
Sep 9, 2026, 5:06 PM SGT
SATS Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 4.05 | 4.07 | 3.97 | 4.00 | - | -1.48% | 5,141,200 |
| Sep 8, 2026 | 3.99 | 4.07 | 3.92 | 4.06 | 4.06 | 2.27% | 10,267,300 |
| Sep 7, 2026 | 3.90 | 4.03 | 3.89 | 3.97 | 3.97 | 2.32% | 10,474,100 |
| Sep 4, 2026 | 3.87 | 3.92 | 3.84 | 3.88 | 3.88 | 0.78% | 5,130,900 |
| Sep 3, 2026 | 3.89 | 3.89 | 3.84 | 3.85 | 3.85 | -0.77% | 5,892,800 |
| Sep 2, 2026 | 3.91 | 3.94 | 3.85 | 3.88 | 3.88 | -1.02% | 5,485,300 |
| Sep 1, 2026 | 3.92 | 3.97 | 3.91 | 3.92 | 3.92 | - | 7,376,200 |
| Aug 31, 2026 | 4.00 | 4.01 | 3.91 | 3.92 | 3.92 | -2.24% | 12,757,300 |
| Aug 28, 2026 | 4.04 | 4.05 | 3.99 | 4.01 | 4.01 | -0.50% | 6,592,700 |
| Aug 27, 2026 | 4.07 | 4.08 | 4.03 | 4.03 | 4.03 | -0.98% | 6,310,200 |
| Aug 26, 2026 | 4.08 | 4.09 | 4.01 | 4.07 | 4.07 | - | 8,480,900 |
| Aug 25, 2026 | 4.12 | 4.12 | 4.02 | 4.07 | 4.07 | -1.21% | 8,908,700 |
| Aug 24, 2026 | 4.07 | 4.13 | 3.97 | 4.12 | 4.12 | 1.23% | 11,570,900 |
| Aug 21, 2026 | 4.23 | 4.23 | 4.04 | 4.07 | 4.07 | -1.21% | 20,283,600 |
| Aug 20, 2026 | 4.71 | 4.71 | 4.06 | 4.12 | 4.12 | -13.63% | 33,937,000 |
| Aug 19, 2026 | 4.73 | 4.79 | 4.71 | 4.77 | 4.77 | 0.21% | 4,125,200 |
| Aug 18, 2026 | 4.73 | 4.76 | 4.67 | 4.76 | 4.76 | 0.21% | 3,030,700 |
| Aug 17, 2026 | 4.69 | 4.75 | 4.61 | 4.75 | 4.75 | 1.28% | 3,622,500 |
| Aug 14, 2026 | 4.68 | 4.72 | 4.65 | 4.69 | 4.69 | 0.21% | 2,839,800 |
| Aug 13, 2026 | 4.69 | 4.73 | 4.64 | 4.68 | 4.68 | -0.64% | 3,383,900 |
| Aug 12, 2026 | 4.77 | 4.77 | 4.66 | 4.71 | 4.71 | -1.46% | 3,046,000 |
| Aug 11, 2026 | 4.80 | 4.82 | 4.73 | 4.78 | 4.78 | -0.83% | 3,414,500 |
| Aug 7, 2026 | 4.82 | 4.83 | 4.76 | 4.82 | 4.82 | - | 2,261,700 |
| Aug 6, 2026 | 4.82 | 4.96 | 4.79 | 4.82 | 4.82 | -0.21% | 8,549,700 |
| Aug 5, 2026 | 4.72 | 4.83 | 4.71 | 4.83 | 4.83 | 2.77% | 8,859,500 |
| Aug 4, 2026 | 4.80 | 4.82 | 4.69 | 4.70 | 4.70 | -2.29% | 4,651,600 |
| Aug 3, 2026 | 4.70 | 4.83 | 4.70 | 4.81 | 4.81 | 1.69% | 8,382,100 |
| Jul 31, 2026 | 4.70 | 4.77 | 4.66 | 4.73 | 4.73 | 0.64% | 5,475,300 |
| Jul 30, 2026 | 4.70 | 4.75 | 4.67 | 4.70 | 4.70 | -0.63% | 4,617,600 |
| Jul 29, 2026 | 4.71 | 4.78 | 4.67 | 4.73 | 4.73 | -0.42% | 5,716,500 |
| Jul 28, 2026 | 4.77 | 4.79 | 4.71 | 4.75 | 4.75 | -0.42% | 4,195,000 |
| Jul 27, 2026 | 4.72 | 4.80 | 4.72 | 4.77 | 4.77 | 0.85% | 5,645,600 |
| Jul 24, 2026 | 4.71 | 4.75 | 4.65 | 4.73 | 4.73 | 0.21% | 4,439,700 |
| Jul 23, 2026 | 4.78 | 4.80 | 4.67 | 4.72 | 4.72 | -1.26% | 4,982,300 |
| Jul 22, 2026 | 4.64 | 4.78 | 4.61 | 4.78 | 4.78 | 3.02% | 8,420,000 |
| Jul 21, 2026 | 4.54 | 4.69 | 4.54 | 4.69 | 4.64 | 2.18% | 7,181,700 |
| Jul 20, 2026 | 4.58 | 4.66 | 4.56 | 4.59 | 4.54 | -0.86% | 4,655,600 |
| Jul 17, 2026 | 4.57 | 4.65 | 4.55 | 4.63 | 4.58 | 0.87% | 5,708,900 |
| Jul 16, 2026 | 4.58 | 4.67 | 4.53 | 4.59 | 4.54 | 0.22% | 7,672,600 |
| Jul 15, 2026 | 4.52 | 4.59 | 4.48 | 4.58 | 4.53 | 1.33% | 5,549,400 |
| Jul 14, 2026 | 4.46 | 4.55 | 4.43 | 4.52 | 4.47 | 0.67% | 6,041,500 |
| Jul 13, 2026 | 4.47 | 4.52 | 4.45 | 4.49 | 4.44 | - | 5,102,700 |
| Jul 10, 2026 | 4.45 | 4.51 | 4.40 | 4.49 | 4.44 | 0.22% | 5,132,400 |
| Jul 9, 2026 | 4.52 | 4.52 | 4.44 | 4.48 | 4.43 | -1.32% | 3,905,700 |
| Jul 8, 2026 | 4.54 | 4.59 | 4.53 | 4.54 | 4.49 | -0.44% | 5,263,100 |
| Jul 7, 2026 | 4.47 | 4.57 | 4.47 | 4.56 | 4.51 | 1.79% | 5,041,000 |
| Jul 6, 2026 | 4.37 | 4.48 | 4.37 | 4.48 | 4.43 | 0.67% | 2,840,400 |
| Jul 3, 2026 | 4.42 | 4.45 | 4.34 | 4.45 | 4.40 | -0.89% | 4,776,000 |
| Jul 2, 2026 | 4.47 | 4.58 | 4.46 | 4.49 | 4.44 | - | 5,268,100 |
| Jul 1, 2026 | 4.53 | 4.54 | 4.44 | 4.49 | 4.44 | -0.88% | 4,511,400 |