Strive Asset Management, LLC (SATA)
NASDAQ: SATA · Real-Time Price · USD · Preferred Stock
94.84
+0.64 (0.68%)
At close: Jan 30, 2026, 4:00 PM EST
94.90
+0.06 (0.06%)
After-hours: Jan 30, 2026, 7:42 PM EST
SATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 95.00 | 95.75 | 94.50 | 94.84 | 94.84 | -1.45% | 265,969 |
| Jan 29, 2026 | 97.10 | 97.43 | 95.50 | 96.24 | 95.22 | -1.06% | 185,631 |
| Jan 28, 2026 | 97.48 | 97.53 | 97.01 | 97.27 | 96.24 | 0.39% | 121,425 |
| Jan 27, 2026 | 96.82 | 97.82 | 96.48 | 96.89 | 95.86 | 0.23% | 130,725 |
| Jan 26, 2026 | 97.00 | 97.44 | 96.20 | 96.67 | 95.64 | 0.33% | 189,828 |
| Jan 23, 2026 | 95.50 | 96.71 | 95.43 | 96.35 | 95.33 | 1.13% | 198,239 |
| Jan 22, 2026 | 97.00 | 97.08 | 94.00 | 95.27 | 94.26 | -4.25% | 987,206 |
| Jan 21, 2026 | 100.00 | 100.44 | 99.50 | 99.50 | 98.44 | -0.40% | 122,632 |
| Jan 20, 2026 | 100.48 | 100.48 | 98.52 | 99.90 | 98.84 | -0.63% | 168,489 |
| Jan 16, 2026 | 98.25 | 101.35 | 97.91 | 100.53 | 99.46 | 2.58% | 103,554 |
| Jan 15, 2026 | 98.00 | 98.00 | 97.90 | 98.00 | 96.96 | -0.04% | 76,408 |
| Jan 14, 2026 | 97.25 | 98.04 | 96.52 | 98.04 | 97.00 | 1.10% | 36,546 |
| Jan 13, 2026 | 95.92 | 97.20 | 95.92 | 96.97 | 95.94 | -0.03% | 42,556 |
| Jan 12, 2026 | 95.00 | 97.10 | 95.00 | 97.00 | 95.97 | -0.10% | 45,904 |
| Jan 9, 2026 | 95.38 | 97.96 | 95.38 | 97.10 | 96.07 | 1.62% | 109,682 |
| Jan 8, 2026 | 95.34 | 95.75 | 94.99 | 95.55 | 94.54 | 0.21% | 25,040 |
| Jan 7, 2026 | 95.00 | 95.75 | 95.00 | 95.35 | 94.34 | 0.37% | 48,670 |
| Jan 6, 2026 | 94.25 | 95.11 | 94.20 | 95.00 | 93.99 | 0.80% | 37,260 |
| Jan 5, 2026 | 94.10 | 94.80 | 93.83 | 94.25 | 93.25 | 0.17% | 76,759 |
| Jan 2, 2026 | 94.40 | 94.75 | 93.14 | 94.09 | 93.09 | -1.05% | 47,365 |
| Dec 31, 2025 | 93.81 | 95.24 | 93.81 | 95.09 | 94.08 | 0.09% | 286,091 |
| Dec 30, 2025 | 95.25 | 95.30 | 94.78 | 95.00 | 92.98 | 0.16% | 88,848 |
| Dec 29, 2025 | 94.89 | 94.90 | 94.76 | 94.85 | 92.84 | 0.02% | 47,781 |
| Dec 26, 2025 | 94.90 | 94.90 | 94.50 | 94.83 | 92.82 | -0.07% | 45,811 |
| Dec 24, 2025 | 94.90 | 95.00 | 94.59 | 94.90 | 92.88 | - | 23,243 |
| Dec 23, 2025 | 93.77 | 95.00 | 93.66 | 94.90 | 92.88 | 1.23% | 33,325 |
| Dec 22, 2025 | 93.35 | 93.81 | 92.98 | 93.75 | 91.76 | 0.84% | 67,669 |
| Dec 19, 2025 | 91.70 | 93.55 | 91.70 | 92.97 | 91.00 | 0.80% | 49,199 |
| Dec 18, 2025 | 92.06 | 92.24 | 91.60 | 92.23 | 90.27 | 1.07% | 34,987 |
| Dec 17, 2025 | 91.60 | 92.50 | 90.51 | 91.25 | 89.31 | -0.28% | 77,446 |
| Dec 16, 2025 | 91.00 | 92.00 | 90.63 | 91.51 | 89.57 | 1.43% | 73,591 |
| Dec 15, 2025 | 91.77 | 91.77 | 90.21 | 90.22 | 88.30 | -0.88% | 43,908 |
| Dec 12, 2025 | 91.77 | 91.90 | 90.60 | 91.02 | 89.09 | -0.62% | 26,563 |
| Dec 11, 2025 | 90.99 | 91.80 | 90.99 | 91.59 | 89.64 | 1.54% | 14,532 |
| Dec 10, 2025 | 91.55 | 91.55 | 90.19 | 90.20 | 88.28 | -1.04% | 69,216 |
| Dec 9, 2025 | 91.75 | 91.75 | 91.03 | 91.15 | 89.21 | 0.09% | 60,069 |
| Dec 8, 2025 | 92.00 | 92.40 | 91.01 | 91.07 | 89.14 | -0.63% | 50,523 |
| Dec 5, 2025 | 91.76 | 92.24 | 90.57 | 91.65 | 89.70 | 0.04% | 18,700 |
| Dec 4, 2025 | 92.13 | 92.13 | 91.51 | 91.61 | 89.66 | -0.16% | 23,551 |
| Dec 3, 2025 | 92.46 | 92.50 | 91.10 | 91.76 | 89.81 | -0.14% | 43,983 |
| Dec 2, 2025 | 91.80 | 92.24 | 91.61 | 91.89 | 89.94 | 0.26% | 103,640 |
| Dec 1, 2025 | 92.37 | 92.37 | 90.82 | 91.66 | 89.71 | -2.19% | 49,316 |
| Nov 28, 2025 | 92.95 | 94.60 | 92.81 | 93.71 | 90.61 | 2.17% | 64,340 |
| Nov 26, 2025 | 91.90 | 92.75 | 91.25 | 91.72 | 88.69 | 0.57% | 54,275 |
| Nov 25, 2025 | 92.95 | 92.95 | 90.96 | 91.20 | 88.18 | -0.85% | 37,218 |
| Nov 24, 2025 | 92.55 | 92.74 | 91.50 | 91.98 | 88.94 | 1.30% | 61,896 |
| Nov 21, 2025 | 87.50 | 91.28 | 85.50 | 90.80 | 87.80 | 3.77% | 100,542 |
| Nov 20, 2025 | 89.90 | 91.26 | 86.09 | 87.50 | 84.61 | -1.71% | 84,365 |
| Nov 19, 2025 | 93.75 | 93.85 | 88.50 | 89.02 | 86.08 | -4.16% | 215,730 |
| Nov 18, 2025 | 90.03 | 94.00 | 89.70 | 92.88 | 89.81 | 1.74% | 134,519 |