NGL Energy Partners LP (NGL.PRB)
NYSE: NGL.PRB · Real-Time Price · USD · Preferred Stock
21.09
-0.13 (-0.61%)
At close: Aug 6, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 21.25 | 21.26 | 20.48 | 20.60 | 20.60 | -2.32% | 102,285 |
| Aug 6, 2025 | 21.34 | 21.65 | 20.73 | 21.09 | 21.09 | -0.61% | 107,428 |
| Aug 5, 2025 | 21.87 | 21.96 | 20.68 | 21.22 | 21.22 | -2.26% | 144,096 |
| Aug 4, 2025 | 22.26 | 22.42 | 21.31 | 21.71 | 21.71 | -1.76% | 52,802 |
| Aug 1, 2025 | 22.45 | 22.45 | 22.10 | 22.10 | 22.10 | -0.67% | 6,477 |
| Jul 31, 2025 | 22.40 | 22.46 | 22.17 | 22.25 | 22.25 | -0.49% | 49,780 |
| Jul 30, 2025 | 22.28 | 22.49 | 22.14 | 22.36 | 22.36 | 0.40% | 24,295 |
| Jul 29, 2025 | 22.02 | 22.27 | 22.02 | 22.27 | 22.27 | 0.18% | 1,468 |
| Jul 28, 2025 | 21.99 | 22.31 | 21.99 | 22.23 | 22.23 | 1.06% | 11,938 |
| Jul 25, 2025 | 21.91 | 22.07 | 21.90 | 22.00 | 22.00 | 0.44% | 16,664 |
| Jul 24, 2025 | 22.09 | 22.28 | 21.80 | 21.90 | 21.90 | -0.77% | 12,415 |
| Jul 23, 2025 | 22.10 | 22.40 | 22.04 | 22.07 | 22.07 | 0.23% | 12,450 |
| Jul 22, 2025 | 21.94 | 22.42 | 21.94 | 22.02 | 22.02 | 0.96% | 9,498 |
| Jul 21, 2025 | 22.49 | 22.49 | 21.73 | 21.81 | 21.81 | -2.65% | 23,666 |
| Jul 18, 2025 | 22.15 | 22.40 | 22.15 | 22.40 | 22.40 | 0.69% | 8,887 |
| Jul 17, 2025 | 22.26 | 22.49 | 22.16 | 22.25 | 22.25 | -1.11% | 18,008 |
| Jul 16, 2025 | 22.50 | 22.50 | 22.27 | 22.50 | 22.50 | 0.09% | 26,003 |
| Jul 15, 2025 | 22.39 | 22.50 | 22.27 | 22.48 | 22.48 | 0.36% | 21,108 |
| Jul 14, 2025 | 22.26 | 22.45 | 22.20 | 22.40 | 22.40 | 0.80% | 28,068 |
| Jul 11, 2025 | 22.23 | 22.40 | 22.16 | 22.22 | 22.22 | 0.01% | 7,627 |
| Jul 10, 2025 | 22.12 | 22.24 | 22.11 | 22.22 | 22.22 | 0.63% | 9,769 |
| Jul 9, 2025 | 21.97 | 22.27 | 21.92 | 22.08 | 22.08 | 0.41% | 11,441 |
| Jul 8, 2025 | 21.70 | 22.01 | 21.70 | 21.99 | 21.99 | 1.29% | 9,029 |
| Jul 7, 2025 | 21.74 | 22.37 | 21.65 | 21.71 | 21.71 | -0.73% | 37,247 |
| Jul 3, 2025 | 21.60 | 21.88 | 21.60 | 21.87 | 21.87 | 0.97% | 6,979 |
| Jul 2, 2025 | 21.19 | 21.71 | 21.19 | 21.66 | 21.66 | 1.85% | 5,891 |
| Jul 1, 2025 | 21.40 | 21.84 | 20.33 | 21.27 | 21.27 | -3.12% | 47,655 |
| Jun 30, 2025 | 22.23 | 22.49 | 21.95 | 21.95 | 21.21 | -0.77% | 159,425 |
| Jun 27, 2025 | 22.28 | 22.40 | 21.98 | 22.12 | 21.38 | -0.27% | 43,054 |
| Jun 26, 2025 | 22.37 | 22.37 | 22.10 | 22.18 | 21.44 | -0.63% | 50,044 |
| Jun 25, 2025 | 22.35 | 22.43 | 22.30 | 22.32 | 21.57 | -0.49% | 8,408 |
| Jun 24, 2025 | 22.29 | 22.62 | 22.29 | 22.43 | 21.68 | 1.08% | 9,549 |
| Jun 23, 2025 | 22.22 | 22.58 | 22.10 | 22.19 | 21.45 | 0.14% | 22,064 |
| Jun 20, 2025 | 22.16 | 22.59 | 22.10 | 22.16 | 21.42 | 0.07% | 22,588 |
| Jun 18, 2025 | 22.19 | 22.20 | 22.01 | 22.15 | 21.40 | -0.25% | 13,712 |
| Jun 17, 2025 | 22.20 | 22.32 | 22.01 | 22.20 | 21.46 | -0.40% | 13,231 |
| Jun 16, 2025 | 22.30 | 22.32 | 21.97 | 22.29 | 21.54 | -0.04% | 33,399 |
| Jun 13, 2025 | 22.70 | 22.70 | 22.25 | 22.30 | 21.55 | -1.76% | 59,740 |
| Jun 12, 2025 | 22.50 | 22.70 | 22.48 | 22.70 | 21.94 | 0.89% | 22,136 |
| Jun 11, 2025 | 22.34 | 22.50 | 22.34 | 22.50 | 21.75 | 0.04% | 10,847 |
| Jun 10, 2025 | 22.50 | 22.50 | 22.39 | 22.49 | 21.74 | 1.22% | 15,820 |
| Jun 9, 2025 | 22.25 | 22.26 | 22.20 | 22.22 | 21.48 | -0.09% | 28,716 |
| Jun 6, 2025 | 22.20 | 22.25 | 22.19 | 22.24 | 21.49 | 0.18% | 17,969 |
| Jun 5, 2025 | 22.25 | 22.25 | 22.12 | 22.20 | 21.46 | -0.22% | 17,057 |
| Jun 4, 2025 | 22.60 | 22.65 | 22.16 | 22.25 | 21.50 | -1.77% | 22,697 |
| Jun 3, 2025 | 22.98 | 22.99 | 22.40 | 22.65 | 21.89 | -0.79% | 19,098 |
| Jun 2, 2025 | 22.76 | 22.83 | 22.13 | 22.83 | 22.07 | 0.13% | 13,639 |
| May 30, 2025 | 20.99 | 22.80 | 20.99 | 22.80 | 22.04 | 8.88% | 107,541 |
| May 29, 2025 | 21.09 | 21.09 | 20.68 | 20.94 | 20.24 | -0.33% | 24,322 |
| May 28, 2025 | 21.24 | 21.24 | 21.00 | 21.01 | 20.31 | -0.54% | 8,112 |