Satellite Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	18.89	18.98	18.50	18.63	18.63	-1.17%	43,943,573
Aug 13, 2025	19.08	19.12	18.78	18.85	18.85	-1.21%	55,067,685
Aug 12, 2025	18.99	19.20	18.35	19.08	19.08	-0.73%	71,123,655
Aug 11, 2025	19.28	19.36	19.07	19.22	19.22	1.05%	43,241,934
Aug 8, 2025	18.85	19.30	18.81	19.02	19.02	0.90%	34,350,989
Aug 7, 2025	19.03	19.10	18.71	18.85	18.85	-0.95%	31,613,602
Aug 6, 2025	18.94	19.07	18.88	19.03	19.03	0.42%	31,064,159
Aug 5, 2025	19.08	19.19	18.90	18.95	18.95	0.11%	37,000,531
Aug 4, 2025	19.00	19.14	18.57	18.93	18.93	-1.51%	46,601,613
Aug 1, 2025	19.54	19.82	19.11	19.22	19.22	-1.54%	64,305,951
Jul 31, 2025	19.48	19.75	19.41	19.52	19.52	-1.31%	69,557,455
Jul 30, 2025	18.44	20.04	18.38	19.78	19.78	7.21%	150,532,774
Jul 29, 2025	18.27	18.45	18.14	18.45	18.45	0.38%	32,744,911
Jul 28, 2025	18.56	18.56	18.14	18.38	18.38	-1.18%	62,033,744
Jul 25, 2025	18.73	18.94	18.57	18.60	18.60	-0.21%	52,212,593
Jul 24, 2025	18.28	18.68	18.20	18.64	18.64	1.91%	58,102,516
Jul 23, 2025	18.39	18.57	18.25	18.29	18.29	-0.60%	58,336,442
Jul 22, 2025	18.25	18.47	17.96	18.40	18.40	0.60%	77,004,145
Jul 21, 2025	17.78	18.32	17.66	18.29	18.29	3.80%	99,578,579
Jul 18, 2025	17.45	17.85	17.45	17.62	17.62	0.97%	67,299,205
Jul 17, 2025	17.31	17.45	17.25	17.45	17.45	0.35%	41,572,694
Jul 16, 2025	17.62	17.68	17.35	17.39	17.39	1.10%	54,914,055
Jul 15, 2025	17.39	17.40	17.10	17.20	17.20	-1.55%	48,378,901
Jul 14, 2025	17.50	17.53	17.37	17.47	17.47	-0.17%	29,301,037
Jul 11, 2025	17.50	17.63	17.40	17.50	17.50	-0.40%	39,439,613
Jul 10, 2025	17.33	17.64	17.31	17.57	17.57	1.27%	38,260,414
Jul 9, 2025	17.67	17.68	17.31	17.35	17.35	-1.59%	46,334,084
Jul 8, 2025	17.56	17.66	17.44	17.63	17.63	0.17%	44,815,504
Jul 7, 2025	17.87	17.87	17.54	17.60	17.60	-1.23%	36,439,148
Jul 4, 2025	18.17	18.25	17.80	17.82	17.82	-1.55%	61,500,411
Jul 3, 2025	17.76	18.27	17.63	18.10	18.10	4.56%	127,745,087
Jul 2, 2025	17.24	17.51	17.14	17.31	17.31	0.52%	48,512,453
Jul 1, 2025	17.20	17.33	17.02	17.22	17.22	-0.63%	45,839,319
Jun 30, 2025	17.37	17.54	17.21	17.33	17.33	1.17%	63,425,029