Satellite Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	23.07	24.67	22.68	23.97	23.97	1.96%	59,955,580
Jun 4, 2026	24.01	24.02	23.39	23.51	23.51	-2.49%	36,505,050
Jun 3, 2026	23.55	24.33	23.31	24.11	24.11	1.99%	44,096,930
Jun 2, 2026	24.05	24.14	23.51	23.64	23.64	-0.71%	32,894,960
Jun 1, 2026	23.28	24.33	23.28	23.81	23.81	2.32%	48,123,250
May 29, 2026	23.67	23.73	23.11	23.27	23.27	-2.55%	39,241,750
May 28, 2026	23.85	24.05	23.39	23.88	23.88	0.55%	36,018,700
May 27, 2026	23.92	24.12	23.45	23.75	23.75	-0.71%	35,769,094
May 26, 2026	23.97	24.13	23.33	23.92	23.92	-0.54%	49,521,930
May 25, 2026	24.12	25.18	23.64	24.05	24.05	-2.55%	69,304,310
May 22, 2026	24.99	25.20	24.37	24.68	24.68	-0.68%	41,337,720
May 21, 2026	25.10	25.94	24.82	24.85	24.85	-2.82%	51,985,090
May 20, 2026	26.21	26.52	25.50	25.57	25.57	-3.18%	64,158,860
May 19, 2026	27.45	27.47	26.18	26.41	26.41	-4.90%	51,093,900
May 18, 2026	28.15	28.65	27.56	27.77	27.77	-1.10%	55,413,140
May 15, 2026	27.12	28.85	27.01	28.08	28.08	3.69%	74,329,650
May 14, 2026	27.63	28.87	27.07	27.08	27.08	-2.62%	60,108,400
May 13, 2026	27.36	28.33	27.14	27.81	27.81	0.65%	48,008,380
May 12, 2026	26.88	28.30	26.88	27.63	27.63	2.87%	63,899,640
May 11, 2026	26.63	27.26	26.50	26.86	26.86	0.75%	51,958,070
May 8, 2026	27.43	27.52	26.20	26.66	26.66	-1.77%	59,885,240
May 7, 2026	28.72	28.75	26.91	27.14	27.14	-7.94%	99,325,770
May 6, 2026	29.08	29.60	28.23	29.48	29.48	-0.41%	53,072,100
Apr 30, 2026	29.57	30.20	29.30	29.60	29.60	1.27%	52,357,650
Apr 29, 2026	29.10	29.58	28.68	29.23	29.23	0.79%	53,042,570
Apr 28, 2026	27.68	29.35	27.65	29.00	29.00	3.76%	57,849,570
Apr 27, 2026	27.88	28.29	27.46	27.95	27.95	0.79%	42,551,790
Apr 24, 2026	27.40	28.20	26.95	27.73	27.73	1.28%	59,540,680
Apr 23, 2026	26.50	27.65	26.16	27.38	27.38	3.48%	60,342,190
Apr 22, 2026	26.89	27.05	26.33	26.46	26.46	-0.86%	36,371,470
Apr 21, 2026	26.39	26.92	25.78	26.69	26.69	1.64%	53,741,560
Apr 20, 2026	27.30	27.46	26.03	26.26	26.26	-4.13%	87,771,080
Apr 17, 2026	28.22	28.28	27.23	27.39	27.39	-2.87%	49,941,510
Apr 16, 2026	27.74	28.33	27.56	28.20	28.20	1.00%	42,304,880
Apr 15, 2026	29.52	29.73	27.70	27.92	27.92	-6.87%	82,124,540
Apr 14, 2026	29.01	30.15	28.63	29.98	29.98	-1.02%	71,811,780
Apr 13, 2026	29.15	30.36	28.58	30.29	30.29	5.06%	65,413,450
Apr 10, 2026	28.65	29.28	28.35	28.83	28.83	-0.03%	39,872,010
Apr 9, 2026	28.23	29.10	28.10	28.84	28.84	3.52%	53,136,310
Apr 8, 2026	26.70	27.89	26.03	27.86	27.86	-2.59%	77,221,670
Apr 7, 2026	26.98	28.79	26.72	28.60	28.60	7.24%	62,488,960
Apr 3, 2026	27.18	27.20	26.09	26.67	26.67	-1.62%	40,498,440
Apr 2, 2026	27.48	27.74	26.89	27.11	27.11	0.37%	39,304,980
Apr 1, 2026	27.50	27.59	26.52	27.01	27.01	-2.21%	59,958,200
Mar 31, 2026	28.81	28.94	27.43	27.62	27.62	-3.29%	62,025,440
Mar 30, 2026	28.90	29.28	28.42	28.56	28.56	2.81%	78,744,450
Mar 27, 2026	26.46	27.92	26.32	27.78	27.78	4.36%	73,168,860
Mar 26, 2026	25.82	26.94	25.75	26.62	26.62	3.42%	73,527,980
Mar 25, 2026	25.51	25.77	24.91	25.74	25.74	-1.08%	76,467,890
Mar 24, 2026	25.52	26.06	24.48	26.02	26.02	1.36%	73,286,760