Satellite Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	25.87	26.56	25.32	25.67	25.67	0.08%	76,350,780
Mar 20, 2026	25.60	26.30	25.45	25.65	25.65	-3.02%	64,527,100
Mar 19, 2026	26.76	26.76	25.90	26.45	26.45	1.50%	77,021,210
Mar 18, 2026	25.89	26.08	25.48	26.06	26.06	0.27%	54,876,020
Mar 17, 2026	26.96	27.44	25.76	25.99	25.99	-3.78%	97,478,870
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%	148,361,900
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%	65,579,480