Satellite Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	17.87	18.27	17.85	17.91	17.91	1.59%	60,773,878
Oct 30, 2025	17.92	17.99	17.63	17.63	17.63	-1.51%	40,079,624
Oct 29, 2025	17.75	17.95	17.56	17.90	17.90	0.96%	44,812,750
Oct 28, 2025	17.93	17.94	17.71	17.73	17.73	-1.45%	41,186,845
Oct 27, 2025	18.23	18.25	17.91	17.99	17.99	-1.37%	57,677,436
Oct 24, 2025	18.23	18.44	18.07	18.24	18.24	0.27%	32,685,660
Oct 23, 2025	17.98	18.25	17.90	18.19	18.19	0.94%	23,411,338
Oct 22, 2025	18.06	18.15	17.98	18.02	18.02	-0.83%	17,248,630
Oct 21, 2025	18.00	18.26	17.86	18.17	18.17	0.94%	21,765,438
Oct 20, 2025	17.88	18.09	17.78	18.00	18.00	1.47%	29,276,981
Oct 17, 2025	18.13	18.25	17.70	17.74	17.74	-2.63%	40,268,368
Oct 16, 2025	18.58	18.59	18.15	18.22	18.22	-1.94%	35,309,900
Oct 15, 2025	18.56	18.76	18.41	18.58	18.58	0.22%	30,743,026
Oct 14, 2025	18.88	19.23	18.40	18.54	18.54	-1.59%	50,497,933
Oct 13, 2025	18.33	18.90	18.33	18.84	18.84	-4.61%	67,846,967
Oct 10, 2025	19.57	20.00	19.44	19.75	19.75	-	51,935,086
Oct 9, 2025	19.35	19.76	18.72	19.75	19.75	2.12%	53,810,186
Sep 30, 2025	19.27	19.37	19.06	19.34	19.34	0.21%	40,548,079
Sep 29, 2025	19.48	19.58	19.05	19.30	19.30	-0.72%	37,264,802
Sep 26, 2025	19.08	19.78	18.97	19.44	19.44	2.10%	64,594,040
Sep 25, 2025	18.68	19.10	18.66	19.04	19.04	1.82%	41,225,167
Sep 24, 2025	18.47	18.74	18.39	18.70	18.70	0.75%	25,860,176
Sep 23, 2025	18.92	18.94	18.36	18.56	18.56	-2.16%	39,656,534
Sep 22, 2025	19.00	19.09	18.81	18.97	18.97	-0.73%	24,696,354
Sep 19, 2025	18.82	19.18	18.82	19.11	19.11	1.06%	28,443,742
Sep 18, 2025	19.40	19.42	18.78	18.91	18.91	-2.27%	45,474,445
Sep 17, 2025	19.31	19.43	19.22	19.35	19.35	-0.31%	30,534,663
Sep 16, 2025	19.73	19.84	19.12	19.41	19.41	-1.32%	47,249,249
Sep 15, 2025	19.91	20.24	19.63	19.67	19.67	-1.26%	32,102,837
Sep 12, 2025	20.10	20.10	19.81	19.92	19.92	-0.60%	36,268,069
Sep 11, 2025	19.79	20.04	19.57	20.04	20.04	0.91%	45,156,579
Sep 10, 2025	20.00	20.05	19.61	19.86	19.86	-1.05%	37,859,088
Sep 9, 2025	20.50	20.52	19.95	20.07	20.07	-2.10%	45,972,520
Sep 8, 2025	19.80	20.56	19.66	20.50	20.50	3.48%	67,312,093
Sep 5, 2025	19.42	19.82	19.34	19.81	19.81	2.01%	43,012,104
Sep 4, 2025	19.58	19.65	19.18	19.42	19.42	-0.77%	45,480,705
Sep 3, 2025	19.71	19.90	19.44	19.57	19.57	-0.41%	38,011,875
Sep 2, 2025	20.00	20.24	19.42	19.65	19.65	-1.75%	51,800,093
Sep 1, 2025	20.08	20.09	19.84	20.00	20.00	-0.45%	40,404,624
Aug 29, 2025	20.15	20.39	19.92	20.09	20.09	0.10%	50,193,060
Aug 28, 2025	19.87	20.11	19.52	20.07	20.07	0.96%	59,805,591
Aug 27, 2025	20.50	20.55	19.87	19.88	19.88	-3.35%	72,198,392
Aug 26, 2025	20.22	21.02	20.05	20.57	20.57	1.93%	77,312,258
Aug 25, 2025	20.39	20.44	19.96	20.18	20.18	1.46%	79,902,635
Aug 22, 2025	19.92	20.13	19.76	19.89	19.89	-0.45%	58,615,727
Aug 21, 2025	19.51	20.45	19.47	19.98	19.98	4.01%	138,390,770
Aug 20, 2025	18.89	19.21	18.80	19.21	19.21	1.86%	57,706,543
Aug 19, 2025	18.89	19.18	18.83	18.86	18.86	-0.21%	45,969,114
Aug 18, 2025	18.99	19.08	18.81	18.90	18.90	-0.26%	64,653,234
Aug 15, 2025	18.64	19.01	18.63	18.95	18.95	1.72%	42,691,363