Satis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	0.58%	3,600
Feb 9, 2026	0.35	0.35	0.34	0.34	0.34	-	33,347
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	-	7,200
Feb 2, 2026	0.34	0.34	0.34	0.34	0.34	7.19%	201
Jan 29, 2026	0.32	0.32	0.32	0.32	0.32	-	83,157
Jan 28, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	8,400
Jan 27, 2026	0.35	0.35	0.33	0.33	0.33	-3.79%	7,559
Jan 26, 2026	0.34	0.34	0.34	0.34	0.34	5.86%	26,053
Jan 23, 2026	0.32	0.32	0.32	0.32	0.32	3.18%	16,743
Jan 22, 2026	0.31	0.31	0.31	0.31	0.31	4.67%	34,938
Jan 21, 2026	0.29	0.30	0.29	0.30	0.30	1.35%	41,666
Jan 20, 2026	0.30	0.30	0.30	0.30	0.30	1.02%	2,345
Jan 19, 2026	0.29	0.29	0.29	0.29	0.29	1.03%	15,745
Jan 16, 2026	0.29	0.29	0.29	0.29	0.29	-	23,000
Jan 13, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	20,000
Jan 12, 2026	0.28	0.28	0.28	0.28	0.28	-	2,047
Jan 9, 2026	0.28	0.28	0.28	0.28	0.28	-1.41%	50,270
Jan 8, 2026	0.28	0.28	0.28	0.28	0.28	-	27
Jan 7, 2026	0.26	0.28	0.26	0.28	0.28	8.81%	12,827
Jan 5, 2026	0.26	0.26	0.26	0.26	0.26	2.35%	13,912
Jan 2, 2026	0.27	0.27	0.26	0.26	0.26	-5.56%	9,034
Dec 29, 2025	0.27	0.27	0.27	0.27	0.27	-	2,150
Dec 23, 2025	0.27	0.27	0.27	0.27	0.27	2.27%	35,307
Dec 22, 2025	0.26	0.26	0.26	0.26	0.26	-7.37%	3,578
Dec 19, 2025	0.28	0.29	0.28	0.29	0.29	-4.68%	8,221
Dec 18, 2025	0.29	0.30	0.29	0.30	0.30	3.10%	16,780
Dec 17, 2025	0.26	0.29	0.26	0.29	0.29	10.69%	31,500
Dec 16, 2025	0.26	0.26	0.26	0.26	0.26	-9.66%	16,000
Dec 15, 2025	0.26	0.29	0.26	0.29	0.29	7.41%	51,083
Dec 12, 2025	0.30	0.30	0.27	0.27	0.27	-7.53%	38,234
Dec 11, 2025	0.29	0.29	0.29	0.29	0.29	-	1,000
Dec 10, 2025	0.26	0.29	0.26	0.29	0.29	8.15%	6,211
Dec 9, 2025	0.27	0.27	0.27	0.27	0.27	-1.46%	8,184
Dec 8, 2025	0.30	0.30	0.27	0.27	0.27	-8.05%	49,013
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	6.43%	2,000
Dec 3, 2025	0.28	0.28	0.28	0.28	0.28	7.69%	34,428
Dec 2, 2025	0.28	0.28	0.26	0.26	0.26	-8.45%	37,553
Dec 1, 2025	0.28	0.28	0.28	0.28	0.28	-7.49%	3,827
Nov 18, 2025	0.31	0.31	0.31	0.31	0.31	2.33%	40,020
Nov 17, 2025	0.30	0.30	0.30	0.30	0.30	-	10,000
Nov 14, 2025	0.28	0.30	0.28	0.30	0.30	-7.41%	22,092
Nov 12, 2025	0.32	0.32	0.32	0.32	0.32	-0.61%	4,574
Nov 7, 2025	0.33	0.33	0.33	0.33	0.33	3.16%	500
Nov 4, 2025	0.32	0.32	0.32	0.32	0.32	-	5,640
Oct 31, 2025	0.31	0.32	0.31	0.32	0.32	2.27%	10,600
Oct 30, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	7,048
Oct 29, 2025	0.29	0.31	0.29	0.31	0.31	6.53%	6,927
Oct 24, 2025	0.29	0.29	0.29	0.29	0.29	-3.64%	1,621
Oct 23, 2025	0.30	0.30	0.30	0.30	0.30	-6.21%	1,000
Oct 21, 2025	0.34	0.34	0.32	0.32	0.32	-	5,470