Satellite Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	17.20	17.21	16.71	16.71	16.71	-3.47%	44,667,999
Nov 20, 2025	17.55	17.68	17.30	17.31	17.31	-1.03%	30,216,910
Nov 19, 2025	17.34	17.69	17.30	17.49	17.49	0.75%	33,737,100
Nov 18, 2025	17.45	17.56	17.26	17.36	17.36	-0.80%	32,966,430
Nov 17, 2025	17.71	17.80	17.46	17.50	17.50	-1.74%	53,373,060
Nov 14, 2025	18.11	18.27	17.81	17.81	17.81	-2.57%	44,856,810
Nov 13, 2025	18.17	18.42	18.07	18.28	18.28	0.11%	43,173,200
Nov 12, 2025	18.20	18.43	18.04	18.26	18.26	0.44%	34,333,460
Nov 11, 2025	18.20	18.32	18.06	18.18	18.18	-0.76%	31,495,660
Nov 10, 2025	18.15	18.53	18.11	18.32	18.32	1.78%	69,540,570
Nov 7, 2025	17.53	18.33	17.43	18.00	18.00	2.56%	86,835,530
Nov 6, 2025	17.36	17.58	17.33	17.55	17.55	1.09%	37,109,220
Nov 5, 2025	17.21	17.44	17.17	17.36	17.36	-0.17%	28,390,600
Nov 4, 2025	17.70	17.76	17.34	17.39	17.39	-2.03%	40,641,220
Nov 3, 2025	18.00	18.04	17.55	17.75	17.75	-0.89%	44,201,940
Oct 31, 2025	17.87	18.27	17.85	17.91	17.91	1.59%	60,773,870
Oct 30, 2025	17.92	17.99	17.63	17.63	17.63	-1.51%	39,690,920
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%	41,186,840
Oct 27, 2025	18.23	18.25	17.91	17.99	17.99	-1.37%	57,677,430
Oct 24, 2025	18.23	18.44	18.07	18.24	18.24	0.27%	32,220,360
Oct 23, 2025	17.98	18.25	17.90	18.19	18.19	0.94%	23,178,930
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%	21,765,430
Oct 20, 2025	17.88	18.09	17.78	18.00	18.00	1.47%	29,074,690
Oct 17, 2025	18.13	18.25	17.70	17.74	17.74	-2.63%	40,268,360
Oct 16, 2025	18.58	18.59	18.15	18.22	18.22	-1.94%	34,992,800
Oct 15, 2025	18.56	18.76	18.41	18.58	18.58	0.22%	30,743,020
Oct 14, 2025	18.88	19.23	18.40	18.54	18.54	-1.59%	50,497,930
Oct 13, 2025	18.33	18.90	18.33	18.84	18.84	-4.61%	67,287,070
Oct 10, 2025	19.57	20.00	19.44	19.75	19.75	-	51,935,080
Oct 9, 2025	19.35	19.76	18.72	19.75	19.75	2.12%	53,810,180
Sep 30, 2025	19.27	19.37	19.06	19.34	19.34	0.21%	40,126,230
Sep 29, 2025	19.48	19.58	19.05	19.30	19.30	-0.72%	37,264,800
Sep 26, 2025	19.08	19.78	18.97	19.44	19.44	2.10%	64,123,740
Sep 25, 2025	18.68	19.10	18.66	19.04	19.04	1.82%	40,550,560
Sep 24, 2025	18.47	18.74	18.39	18.70	18.70	0.75%	25,860,170
Sep 23, 2025	18.92	18.94	18.36	18.56	18.56	-2.16%	39,656,530
Sep 22, 2025	19.00	19.09	18.81	18.97	18.97	-0.73%	24,696,350
Sep 19, 2025	18.82	19.18	18.82	19.11	19.11	1.06%	28,443,740
Sep 18, 2025	19.40	19.42	18.78	18.91	18.91	-2.27%	45,474,440
Sep 17, 2025	19.31	19.43	19.22	19.35	19.35	-0.31%	30,534,660
Sep 16, 2025	19.73	19.84	19.12	19.41	19.41	-1.32%	46,911,640
Sep 15, 2025	19.91	20.24	19.63	19.67	19.67	-1.26%	32,102,830
Sep 12, 2025	20.10	20.10	19.81	19.92	19.92	-0.60%	36,027,660
Sep 11, 2025	19.79	20.04	19.57	20.04	20.04	0.91%	44,619,570
Sep 10, 2025	20.00	20.05	19.61	19.86	19.86	-1.05%	37,859,080
Sep 9, 2025	20.50	20.52	19.95	20.07	20.07	-2.10%	45,652,730
Sep 8, 2025	19.80	20.56	19.66	20.50	20.50	3.48%	67,312,090
Sep 5, 2025	19.42	19.82	19.34	19.81	19.81	2.01%	42,676,920