Satellite Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	29.68	29.68	25.53	25.90	-	-0.35%	5,392,574
Mar 17, 2026	26.96	27.44	25.76	25.99	25.99	-3.78%	97,478,879
Mar 16, 2026	28.66	29.07	26.88	27.01	27.01	-4.39%	88,279,870
Mar 13, 2026	29.68	29.92	28.02	28.25	28.25	-2.92%	119,794,100
Mar 12, 2026	28.40	30.00	27.64	29.10	29.10	4.19%	129,883,900
Mar 11, 2026	25.71	28.45	25.42	27.93	27.93	7.55%	137,342,200
Mar 10, 2026	25.63	26.92	25.56	25.97	25.97	-6.25%	148,361,998
Mar 9, 2026	29.30	29.60	27.57	27.70	27.70	2.94%	199,125,900
Mar 6, 2026	24.40	26.91	24.30	26.91	26.91	10.02%	104,480,500
Mar 5, 2026	23.97	24.59	23.18	24.46	24.46	3.38%	78,154,880
Mar 4, 2026	23.51	24.27	23.25	23.66	23.66	-0.59%	65,579,485
Mar 3, 2026	24.78	25.27	23.77	23.80	23.80	-3.64%	88,214,930
Mar 2, 2026	23.98	24.70	23.28	24.70	24.70	5.65%	98,333,640
Feb 27, 2026	23.09	23.67	23.00	23.38	23.38	0.91%	44,287,050
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