Strive Asset Management, LLC (SATA)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	99.38	99.60	99.25	99.59	99.59	0.31%	146,761
May 4, 2026	99.30	99.37	99.01	99.29	99.29	0.04%	117,755
May 1, 2026	98.56	99.30	97.95	99.25	99.25	-0.70%	374,338
Apr 30, 2026	99.95	100.04	99.79	99.95	98.87	-0.07%	527,567
Apr 29, 2026	99.99	100.03	99.90	100.02	98.94	0.03%	363,438
Apr 28, 2026	99.96	100.00	99.80	99.99	98.91	-	235,423
Apr 27, 2026	99.99	100.00	99.92	99.99	98.91	0.13%	157,837
Apr 24, 2026	99.99	99.99	99.80	99.86	98.78	-0.11%	94,306
Apr 23, 2026	99.96	99.97	99.83	99.97	98.89	0.06%	236,223
Apr 22, 2026	99.60	99.91	99.55	99.91	98.83	0.37%	293,300
Apr 21, 2026	99.65	99.65	99.43	99.54	98.46	-0.01%	81,735
Apr 20, 2026	99.50	99.65	99.45	99.55	98.47	-0.03%	121,253
Apr 17, 2026	99.40	99.58	99.15	99.58	98.50	0.32%	193,747
Apr 16, 2026	99.40	99.40	99.05	99.26	98.18	-0.44%	124,032
Apr 15, 2026	98.08	99.85	97.79	99.70	98.62	1.79%	202,095
Apr 14, 2026	97.30	97.98	97.29	97.95	96.89	0.46%	128,663
Apr 13, 2026	98.00	98.30	97.40	97.50	96.44	-0.72%	171,973
Apr 10, 2026	98.00	98.30	97.95	98.21	97.15	0.08%	60,726
Apr 9, 2026	98.06	98.25	97.86	98.13	97.07	0.12%	64,902
Apr 8, 2026	98.00	98.02	97.55	98.01	96.95	0.61%	80,589
Apr 7, 2026	97.34	97.80	97.34	97.42	96.36	-0.31%	57,904
Apr 6, 2026	97.70	97.85	97.28	97.72	96.66	0.46%	134,833
Apr 2, 2026	97.87	97.99	97.03	97.27	96.22	-0.72%	86,819
Apr 1, 2026	98.51	98.60	96.50	97.98	96.92	-1.75%	182,655
Mar 31, 2026	99.65	100.01	99.42	99.73	97.60	0.30%	429,087
Mar 30, 2026	99.39	99.87	98.62	99.43	97.30	0.88%	416,837
Mar 27, 2026	99.15	99.24	98.55	98.56	96.45	-0.44%	155,101
Mar 26, 2026	99.05	99.25	98.62	99.00	96.88	-	163,218
Mar 25, 2026	98.60	99.75	98.31	99.00	96.88	0.76%	164,425
Mar 24, 2026	97.90	98.25	97.76	98.25	96.15	0.38%	131,290
Mar 23, 2026	98.09	98.10	96.89	97.88	95.79	0.80%	136,222
Mar 20, 2026	98.15	98.15	97.06	97.10	95.02	-0.68%	125,200
Mar 19, 2026	97.10	98.49	97.01	97.76	95.67	0.21%	103,348
Mar 18, 2026	98.90	98.90	97.50	97.56	95.47	-1.16%	168,265
Mar 17, 2026	98.01	98.70	98.01	98.70	96.59	0.97%	206,931
Mar 16, 2026	97.08	97.75	97.00	97.75	95.66	1.03%	262,691
Mar 13, 2026	96.40	96.88	96.11	96.75	94.68	0.99%	235,486
Mar 12, 2026	96.02	96.02	95.40	95.80	93.75	-0.21%	83,410
Mar 11, 2026	95.40	96.44	94.95	96.00	93.95	1.21%	353,028
Mar 10, 2026	94.85	94.92	94.40	94.85	92.82	0.07%	82,763
Mar 9, 2026	94.26	94.92	94.00	94.78	92.75	0.22%	50,902
Mar 6, 2026	94.69	95.16	94.03	94.57	92.55	-0.39%	38,570
Mar 5, 2026	94.00	94.96	93.61	94.94	92.91	0.35%	105,070
Mar 4, 2026	94.63	94.64	93.50	94.61	92.59	1.19%	91,218
Mar 3, 2026	93.01	94.25	93.00	93.50	91.50	-0.74%	30,383
Mar 2, 2026	94.50	95.50	93.75	94.20	92.19	-0.64%	118,501
Feb 27, 2026	95.12	95.50	94.00	94.81	92.78	-1.64%	161,872
Feb 26, 2026	95.55	97.72	94.90	96.39	93.31	1.14%	336,606
Feb 25, 2026	93.87	95.44	93.80	95.30	92.25	2.42%	99,034
Feb 24, 2026	93.33	94.41	92.62	93.05	90.08	-0.28%	108,403

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.