Satis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.29	0.31	0.29	0.31	0.31	0.65%	34,789
Apr 13, 2026	0.31	0.31	0.31	0.31	0.31	-	200
Apr 10, 2026	0.31	0.31	0.31	0.31	0.31	-0.65%	30
Apr 9, 2026	0.28	0.31	0.28	0.31	0.31	9.15%	952
Apr 8, 2026	0.28	0.28	0.28	0.28	0.28	-5.33%	1,000
Apr 7, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	42
Apr 2, 2026	0.31	0.31	0.31	0.31	0.31	6.90%	9
Apr 1, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	1,210
Mar 31, 2026	0.28	0.28	0.28	0.28	0.28	-9.68%	17,806
Mar 26, 2026	0.29	0.31	0.29	0.31	0.31	-3.13%	15,260
Mar 19, 2026	0.32	0.32	0.32	0.32	0.32	5.61%	2,000
Mar 18, 2026	0.30	0.30	0.30	0.30	0.30	-7.90%	30,367
Mar 16, 2026	0.33	0.33	0.33	0.33	0.33	-2.08%	5,590
Mar 13, 2026	0.34	0.34	0.34	0.34	0.34	9.09%	5
Mar 12, 2026	0.31	0.31	0.31	0.31	0.31	-	10,609
Mar 11, 2026	0.31	0.31	0.31	0.31	0.31	-1.28%	3,215
Mar 10, 2026	0.31	0.31	0.31	0.31	0.31	-9.30%	43,711
Mar 5, 2026	0.34	0.34	0.34	0.34	0.34	-0.29%	31
Mar 4, 2026	0.35	0.35	0.35	0.35	0.35	10.58%	1,709
Mar 3, 2026	0.31	0.31	0.31	0.31	0.31	-5.45%	601
Mar 2, 2026	0.33	0.33	0.33	0.33	0.33	6.11%	5,667
Feb 27, 2026	0.31	0.31	0.31	0.31	0.31	-6.04%	48,507
Feb 26, 2026	0.31	0.33	0.31	0.33	0.33	-0.30%	15,388
Feb 25, 2026	0.36	0.36	0.33	0.33	0.33	-10.27%	4,931
Feb 24, 2026	0.37	0.37	0.37	0.37	0.37	-	1,000
Feb 23, 2026	0.35	0.37	0.35	0.37	0.37	0.82%	4,084
Feb 20, 2026	0.37	0.37	0.37	0.37	0.37	2.23%	64,696
Feb 19, 2026	0.35	0.36	0.35	0.36	0.36	15.81%	19,187
Feb 18, 2026	0.34	0.34	0.31	0.31	0.31	-11.43%	2,800
Feb 17, 2026	0.35	0.35	0.35	0.35	0.35	-	100
Feb 16, 2026	0.35	0.35	0.35	0.35	0.35	2.04%	110
Feb 13, 2026	0.34	0.34	0.34	0.34	0.34	-0.58%	2,400
Feb 12, 2026	0.35	0.35	0.35	0.35	0.35	-	50
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