NGL Energy Partners LP (NGL)
NYSE: NGL · Real-Time Price · USD
4.000
-0.050 (-1.23%)
At close: Aug 7, 2025, 4:00 PM
4.344
+0.344 (8.60%)
After-hours: Aug 7, 2025, 7:28 PM EDT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.08 | 4.19 | 3.95 | 4.00 | 4.00 | -1.23% | 617,072 |
| Aug 6, 2025 | 4.13 | 4.16 | 4.02 | 4.05 | 4.05 | 1.00% | 825,034 |
| Aug 5, 2025 | 4.04 | 4.22 | 4.00 | 4.01 | 4.01 | -1.72% | 324,955 |
| Aug 4, 2025 | 4.08 | 4.23 | 4.01 | 4.08 | 4.08 | -0.73% | 377,683 |
| Aug 1, 2025 | 4.17 | 4.21 | 4.05 | 4.11 | 4.11 | -3.29% | 207,967 |
| Jul 31, 2025 | 4.22 | 4.27 | 4.18 | 4.25 | 4.25 | 0.24% | 112,911 |
| Jul 30, 2025 | 4.33 | 4.40 | 4.17 | 4.24 | 4.24 | -2.53% | 355,198 |
| Jul 29, 2025 | 4.29 | 4.39 | 4.21 | 4.35 | 4.35 | 2.35% | 158,853 |
| Jul 28, 2025 | 4.29 | 4.32 | 4.10 | 4.25 | 4.25 | -0.23% | 320,441 |
| Jul 25, 2025 | 4.33 | 4.33 | 4.24 | 4.26 | 4.26 | -1.62% | 81,928 |
| Jul 24, 2025 | 4.31 | 4.39 | 4.29 | 4.33 | 4.33 | -0.23% | 270,582 |
| Jul 23, 2025 | 4.38 | 4.45 | 4.30 | 4.34 | 4.34 | - | 494,426 |
| Jul 22, 2025 | 4.30 | 4.46 | 4.30 | 4.34 | 4.34 | 0.93% | 836,582 |
| Jul 21, 2025 | 4.24 | 4.32 | 4.23 | 4.30 | 4.30 | 1.42% | 532,319 |
| Jul 18, 2025 | 4.28 | 4.35 | 4.23 | 4.24 | 4.24 | -1.17% | 416,560 |
| Jul 17, 2025 | 4.25 | 4.35 | 4.20 | 4.29 | 4.29 | 0.70% | 609,120 |
| Jul 16, 2025 | 4.26 | 4.35 | 4.26 | 4.26 | 4.26 | -0.47% | 496,709 |
| Jul 15, 2025 | 4.25 | 4.38 | 4.25 | 4.28 | 4.28 | 0.23% | 548,435 |
| Jul 14, 2025 | 4.23 | 4.37 | 4.23 | 4.27 | 4.27 | -0.23% | 669,890 |
| Jul 11, 2025 | 4.24 | 4.37 | 4.24 | 4.28 | 4.28 | 0.94% | 499,916 |
| Jul 10, 2025 | 4.31 | 4.36 | 4.24 | 4.24 | 4.24 | -0.93% | 516,481 |
| Jul 9, 2025 | 4.26 | 4.35 | 4.25 | 4.28 | 4.28 | 0.47% | 491,776 |
| Jul 8, 2025 | 4.22 | 4.38 | 4.22 | 4.26 | 4.26 | 0.47% | 728,814 |
| Jul 7, 2025 | 4.27 | 4.41 | 4.22 | 4.24 | 4.24 | -0.70% | 419,830 |
| Jul 3, 2025 | 4.29 | 4.40 | 4.26 | 4.27 | 4.27 | -1.39% | 370,067 |
| Jul 2, 2025 | 4.27 | 4.42 | 4.24 | 4.33 | 4.33 | 2.12% | 938,762 |
| Jul 1, 2025 | 4.24 | 4.37 | 4.20 | 4.24 | 4.24 | -0.70% | 748,096 |
| Jun 30, 2025 | 4.28 | 4.47 | 4.27 | 4.27 | 4.27 | -1.39% | 718,228 |
| Jun 27, 2025 | 4.33 | 4.50 | 4.31 | 4.33 | 4.33 | 0.93% | 528,583 |
| Jun 26, 2025 | 4.24 | 4.42 | 4.24 | 4.29 | 4.29 | 1.18% | 361,598 |
| Jun 25, 2025 | 4.42 | 4.54 | 4.24 | 4.24 | 4.24 | -4.50% | 576,567 |
| Jun 24, 2025 | 4.55 | 4.67 | 4.41 | 4.44 | 4.44 | -3.69% | 769,767 |
| Jun 23, 2025 | 4.70 | 4.82 | 4.60 | 4.61 | 4.61 | -1.28% | 376,678 |
| Jun 20, 2025 | 4.40 | 4.86 | 4.40 | 4.67 | 4.67 | 3.09% | 991,619 |
| Jun 18, 2025 | 4.73 | 4.82 | 4.48 | 4.53 | 4.53 | -3.41% | 419,300 |
| Jun 17, 2025 | 4.45 | 4.70 | 4.43 | 4.69 | 4.69 | 5.87% | 517,098 |
| Jun 16, 2025 | 4.30 | 4.46 | 4.30 | 4.43 | 4.43 | 2.78% | 350,184 |
| Jun 13, 2025 | 4.41 | 4.49 | 4.28 | 4.31 | 4.31 | -0.69% | 549,500 |
| Jun 12, 2025 | 4.12 | 4.36 | 4.12 | 4.34 | 4.34 | 4.33% | 509,101 |
| Jun 11, 2025 | 4.05 | 4.18 | 4.05 | 4.16 | 4.16 | 3.48% | 357,294 |
| Jun 10, 2025 | 4.08 | 4.24 | 3.98 | 4.02 | 4.02 | -1.23% | 583,852 |
| Jun 9, 2025 | 3.87 | 4.11 | 3.87 | 4.07 | 4.07 | 7.11% | 755,122 |
| Jun 6, 2025 | 3.64 | 3.92 | 3.64 | 3.80 | 3.80 | 4.68% | 422,084 |
| Jun 5, 2025 | 3.39 | 3.66 | 3.37 | 3.63 | 3.63 | 7.08% | 467,682 |
| Jun 4, 2025 | 3.41 | 3.54 | 3.32 | 3.39 | 3.39 | -0.29% | 324,058 |
| Jun 3, 2025 | 3.34 | 3.55 | 3.34 | 3.40 | 3.40 | 0.59% | 341,563 |
| Jun 2, 2025 | 3.54 | 3.62 | 3.36 | 3.38 | 3.38 | -3.15% | 441,726 |
| May 30, 2025 | 3.26 | 3.73 | 3.26 | 3.49 | 3.49 | 8.39% | 839,212 |
| May 29, 2025 | 3.51 | 3.55 | 3.10 | 3.22 | 3.22 | -6.67% | 413,164 |
| May 28, 2025 | 3.38 | 3.48 | 3.37 | 3.45 | 3.45 | 2.99% | 172,048 |