Strive Asset Management, LLC (SATA)

NASDAQ: SATA · Real-Time Price · USD · Preferred Stock

97.10

-0.66 (-0.68%)

At close: Mar 20, 2026, 4:00 PM EDT

97.49

+0.39 (0.40%)

After-hours: Mar 20, 2026, 7:43 PM EDT

SATA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	98.15	98.15	97.06	97.10	97.10	-0.68%	125,145
Mar 19, 2026	97.10	98.49	97.01	97.76	97.76	0.21%	102,478
Mar 18, 2026	98.90	98.90	97.50	97.56	97.56	-1.16%	167,609
Mar 17, 2026	98.01	98.70	98.01	98.70	98.70	0.97%	204,220
Mar 16, 2026	97.08	97.75	97.00	97.75	97.75	1.03%	257,139
Mar 13, 2026	96.40	96.88	96.11	96.75	96.75	0.99%	235,410
Mar 12, 2026	96.02	96.02	95.40	95.80	95.80	-0.21%	76,681
Mar 11, 2026	95.40	96.44	94.95	96.00	96.00	1.21%	351,375
Mar 10, 2026	94.85	94.92	94.40	94.85	94.85	0.07%	82,698
Mar 9, 2026	94.26	94.92	94.00	94.78	94.78	0.22%	50,895
Mar 6, 2026	94.69	95.16	94.03	94.57	94.57	-0.39%	38,564
Mar 5, 2026	94.00	94.96	93.61	94.94	94.94	0.35%	105,046
Mar 4, 2026	94.63	94.64	93.50	94.61	94.61	1.19%	90,311
Mar 3, 2026	93.01	94.25	93.00	93.50	93.50	-0.74%	30,383
Mar 2, 2026	94.50	95.50	93.75	94.20	94.20	-0.64%	118,501
Feb 27, 2026	95.12	95.50	94.00	94.81	94.81	-1.64%	161,644
Feb 26, 2026	95.55	97.72	94.90	96.39	95.35	1.14%	336,129
Feb 25, 2026	93.87	95.44	93.80	95.30	94.27	2.42%	99,034
Feb 24, 2026	93.33	94.41	92.62	93.05	92.04	-0.28%	108,403
Feb 23, 2026	94.00	94.60	93.10	93.31	92.30	-1.17%	112,072
Feb 20, 2026	93.17	94.42	93.00	94.41	93.39	1.34%	55,786
Feb 19, 2026	92.74	93.70	91.90	93.16	92.15	0.88%	85,916
Feb 18, 2026	93.60	94.32	92.06	92.35	91.35	-1.46%	104,924
Feb 17, 2026	92.00	93.99	91.80	93.72	92.71	1.69%	162,062
Feb 13, 2026	89.83	92.50	89.21	92.16	91.16	3.41%	79,420
Feb 12, 2026	88.64	89.98	87.18	89.12	88.16	1.56%	144,491
Feb 11, 2026	87.24	89.20	87.00	87.75	86.80	-0.28%	72,131
Feb 10, 2026	86.78	90.49	85.81	88.00	87.05	2.65%	81,498
Feb 9, 2026	89.00	89.20	84.85	85.73	84.80	-3.35%	261,299
Feb 6, 2026	84.02	89.16	82.04	88.71	87.75	7.52%	338,419
Feb 5, 2026	89.78	90.00	81.02	82.50	81.61	-8.41%	235,408
Feb 4, 2026	91.68	91.68	90.01	90.08	89.11	-1.09%	124,646
Feb 3, 2026	93.40	93.84	90.53	91.07	90.09	-2.11%	109,795
Feb 2, 2026	93.65	94.24	93.00	93.03	92.02	-1.91%	126,258
Jan 30, 2026	95.00	95.75	94.50	94.84	93.82	-1.45%	265,977
Jan 29, 2026	97.10	97.43	95.50	96.24	94.19	-1.06%	188,993
Jan 28, 2026	97.48	97.53	97.01	97.27	95.20	0.39%	121,425
Jan 27, 2026	96.82	97.82	96.48	96.89	94.83	0.23%	130,725
Jan 26, 2026	97.00	97.44	96.20	96.67	94.61	0.33%	189,828
Jan 23, 2026	95.50	96.71	95.43	96.35	94.30	1.13%	198,239
Jan 22, 2026	97.00	97.08	94.00	95.27	93.24	-4.25%	987,206
Jan 21, 2026	100.00	100.44	99.50	99.50	97.38	-0.40%	122,632
Jan 20, 2026	100.48	100.48	98.52	99.90	97.77	-0.63%	168,489
Jan 16, 2026	98.25	101.35	97.91	100.53	98.39	2.58%	103,554
Jan 15, 2026	98.00	98.00	97.90	98.00	95.91	-0.04%	76,408
Jan 14, 2026	97.25	98.04	96.52	98.04	95.95	1.10%	36,546
Jan 13, 2026	95.92	97.20	95.92	96.97	94.90	-0.03%	42,556
Jan 12, 2026	95.00	97.10	95.00	97.00	94.93	-0.10%	45,904
Jan 9, 2026	95.38	97.96	95.38	97.10	95.03	1.62%	109,682
Jan 8, 2026	95.34	95.75	94.99	95.55	93.51	0.21%	25,040