Satellite Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	24.67	26.65	24.67	24.67	-	-0.80%	1,530,300
Jun 26, 2026	25.55	26.65	24.82	24.87	24.87	-3.15%	147,983,269
Jun 25, 2026	25.60	26.91	24.59	25.68	25.68	0.08%	206,427,724
Jun 24, 2026	26.37	26.66	24.90	25.66	25.66	1.91%	236,125,346
Jun 23, 2026	25.18	25.18	25.18	25.18	25.18	10.00%	24,964,280
Jun 22, 2026	21.63	22.97	21.19	22.89	22.89	5.73%	64,683,870
Jun 18, 2026	22.41	22.52	21.46	21.65	21.65	-3.35%	53,071,150
Jun 17, 2026	21.99	22.60	21.78	22.40	22.40	0.31%	45,742,260
Jun 16, 2026	23.00	23.00	22.28	22.33	22.33	-4.04%	66,256,150
Jun 15, 2026	23.99	24.00	22.72	23.27	23.27	-3.68%	84,489,480
Jun 12, 2026	23.30	24.47	22.79	24.16	24.16	4.77%	79,304,090
Jun 11, 2026	23.91	24.45	23.26	23.56	23.06	-0.76%	40,167,620
Jun 10, 2026	24.00	24.25	23.40	23.74	23.24	-1.49%	35,656,860
Jun 9, 2026	24.10	24.40	23.59	24.10	23.59	-0.41%	42,134,408
Jun 8, 2026	23.80	24.70	23.73	24.20	23.69	0.96%	50,441,925
Jun 5, 2026	23.07	24.67	22.68	23.97	23.46	1.96%	59,955,580
Jun 4, 2026	24.01	24.02	23.39	23.51	23.01	-2.49%	36,505,050
Jun 3, 2026	23.55	24.33	23.31	24.11	23.60	1.99%	44,096,930
Jun 2, 2026	24.05	24.14	23.51	23.64	23.14	-0.71%	32,894,960
Jun 1, 2026	23.28	24.33	23.28	23.81	23.30	2.32%	48,123,250
May 29, 2026	23.67	23.73	23.11	23.27	22.78	-2.55%	39,241,750
May 28, 2026	23.85	24.05	23.39	23.88	23.37	0.55%	36,018,700
May 27, 2026	23.92	24.12	23.45	23.75	23.25	-0.71%	35,769,090
May 26, 2026	23.97	24.13	23.33	23.92	23.41	-0.54%	49,521,930
May 25, 2026	24.12	25.18	23.64	24.05	23.54	-2.55%	69,304,310
May 22, 2026	24.99	25.20	24.37	24.68	24.16	-0.68%	41,337,720
May 21, 2026	25.10	25.94	24.82	24.85	24.32	-2.82%	51,985,090
May 20, 2026	26.21	26.52	25.50	25.57	25.03	-3.18%	64,158,860
May 19, 2026	27.45	27.47	26.18	26.41	25.85	-4.90%	51,093,900
May 18, 2026	28.15	28.65	27.56	27.77	27.18	-1.10%	55,413,140
May 15, 2026	27.12	28.85	27.01	28.08	27.48	3.69%	74,329,650
May 14, 2026	27.63	28.87	27.07	27.08	26.51	-2.62%	60,108,400
May 13, 2026	27.36	28.33	27.14	27.81	27.22	0.65%	48,008,380
May 12, 2026	26.88	28.30	26.88	27.63	27.04	2.87%	63,899,640
May 11, 2026	26.63	27.26	26.50	26.86	26.29	0.75%	51,958,070
May 8, 2026	27.43	27.52	26.20	26.66	26.09	-1.77%	59,885,240
May 7, 2026	28.72	28.75	26.91	27.14	26.56	-7.94%	99,325,770
May 6, 2026	29.08	29.60	28.23	29.48	28.85	-0.41%	53,072,100
Apr 30, 2026	29.57	30.20	29.30	29.60	28.97	1.27%	52,357,650
Apr 29, 2026	29.10	29.58	28.68	29.23	28.61	0.79%	53,042,570
Apr 28, 2026	27.68	29.35	27.65	29.00	28.38	3.76%	57,849,570
Apr 27, 2026	27.88	28.29	27.46	27.95	27.36	0.79%	42,551,790
Apr 24, 2026	27.40	28.20	26.95	27.73	27.14	1.28%	59,540,680
Apr 23, 2026	26.50	27.65	26.16	27.38	26.80	3.48%	60,342,190
Apr 22, 2026	26.89	27.05	26.33	26.46	25.90	-0.86%	36,371,470
Apr 21, 2026	26.39	26.92	25.78	26.69	26.12	1.64%	53,741,560
Apr 20, 2026	27.30	27.46	26.03	26.26	25.70	-4.13%	87,771,080
Apr 17, 2026	28.22	28.28	27.23	27.39	26.81	-2.87%	49,941,510
Apr 16, 2026	27.74	28.33	27.56	28.20	27.60	1.00%	42,304,880
Apr 15, 2026	29.52	29.73	27.70	27.92	27.33	-6.87%	82,124,540