Satellite Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	23.40	23.70	23.04	23.17	23.17	-1.11%	47,294,884
Feb 25, 2026	23.06	24.05	22.81	23.43	23.43	1.30%	82,211,834
Feb 24, 2026	22.59	23.48	22.34	23.13	23.13	4.00%	60,127,530
Feb 13, 2026	22.51	22.68	22.18	22.24	22.24	-3.01%	45,284,130
Feb 12, 2026	22.82	23.33	22.70	22.93	22.93	0.39%	48,429,210
Feb 11, 2026	22.40	23.59	22.30	22.84	22.84	1.92%	68,060,010
Feb 10, 2026	22.50	22.57	22.10	22.41	22.41	-0.40%	37,152,810
Feb 9, 2026	23.01	23.04	22.32	22.50	22.50	-1.06%	55,475,600
Feb 6, 2026	21.79	23.22	21.61	22.74	22.74	2.43%	64,729,027
Feb 5, 2026	22.67	23.27	21.92	22.20	22.20	-2.07%	57,512,450
Feb 4, 2026	22.72	22.82	22.16	22.67	22.67	0.44%	46,245,700
Feb 3, 2026	22.50	22.70	21.92	22.57	22.57	2.97%	89,825,200
Feb 2, 2026	23.62	23.70	21.92	21.92	21.92	-10.02%	139,551,300
Jan 30, 2026	23.89	24.69	23.40	24.36	24.36	0.45%	99,145,980
Jan 29, 2026	24.50	25.05	23.67	24.25	24.25	0.17%	127,376,124
Jan 28, 2026	22.24	24.46	22.24	24.21	24.21	8.86%	130,298,700
Jan 27, 2026	22.58	23.06	22.06	22.24	22.24	-2.07%	86,161,250
Jan 26, 2026	22.50	23.17	22.03	22.71	22.71	2.39%	92,410,480
Jan 23, 2026	21.28	22.59	21.18	22.18	22.18	4.23%	99,902,470
Jan 22, 2026	20.81	21.88	20.66	21.28	21.28	2.80%	83,482,830
Jan 21, 2026	20.81	21.00	20.42	20.70	20.70	-0.43%	83,062,790
Jan 20, 2026	19.88	20.80	19.77	20.79	20.79	6.67%	138,283,000
Jan 19, 2026	18.67	19.64	18.47	19.49	19.49	4.22%	78,616,990
Jan 16, 2026	19.00	19.11	18.65	18.70	18.70	-1.48%	44,794,670
Jan 15, 2026	18.90	19.41	18.80	18.98	18.98	-	58,127,640
Jan 14, 2026	18.29	19.08	18.26	18.98	18.98	4.29%	107,107,800
Jan 13, 2026	18.24	18.56	18.15	18.20	18.20	-0.11%	46,280,920
Jan 12, 2026	18.48	18.49	18.14	18.22	18.22	-1.62%	63,400,670
Jan 9, 2026	18.70	18.77	18.45	18.52	18.52	-1.59%	51,434,840
Jan 8, 2026	18.69	19.10	18.48	18.82	18.82	0.91%	60,586,826
Jan 7, 2026	18.52	18.90	18.51	18.65	18.65	0.70%	67,705,630
Jan 6, 2026	17.77	18.60	17.76	18.52	18.52	4.28%	92,644,210
Jan 5, 2026	17.68	17.88	17.52	17.76	17.76	0.45%	46,369,159
Dec 31, 2025	17.63	17.80	17.49	17.68	17.68	-	35,731,910
Dec 30, 2025	17.26	17.88	17.15	17.68	17.68	2.26%	57,395,110
Dec 29, 2025	17.40	17.48	17.20	17.29	17.29	-0.58%	28,680,430
Dec 26, 2025	17.48	17.67	17.25	17.39	17.39	-0.23%	36,678,010
Dec 25, 2025	16.99	17.59	16.94	17.43	17.43	2.59%	64,031,230
Dec 24, 2025	16.90	17.03	16.77	16.99	16.99	0.59%	32,408,470
Dec 23, 2025	17.00	17.00	16.80	16.89	16.89	-0.35%	23,602,070
Dec 22, 2025	16.94	17.06	16.85	16.95	16.95	0.06%	31,051,639
Dec 19, 2025	16.82	16.97	16.78	16.94	16.94	0.65%	28,433,380
Dec 18, 2025	16.54	17.03	16.50	16.83	16.83	1.08%	54,685,220
Dec 17, 2025	16.27	16.66	16.27	16.65	16.65	2.34%	40,451,920
Dec 16, 2025	16.46	16.50	16.20	16.27	16.27	-1.45%	30,502,141
Dec 15, 2025	16.36	16.68	16.26	16.51	16.51	0.49%	29,612,150
Dec 12, 2025	16.33	16.47	16.23	16.43	16.43	0.61%	27,557,650
Dec 11, 2025	16.58	16.65	16.32	16.33	16.33	-1.63%	29,361,227
Dec 10, 2025	16.45	16.64	16.33	16.60	16.60	0.61%	30,680,136
Dec 9, 2025	16.72	17.08	16.45	16.50	16.50	-1.43%	54,805,000