Strive Asset Management, LLC (SATA)
NASDAQ: SATA · Real-Time Price · USD · Preferred Stock
99.70
+1.75 (1.79%)
At close: Apr 15, 2026, 4:00 PM EDT
99.68
-0.02 (-0.02%)
After-hours: Apr 15, 2026, 6:48 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 98.08 | 99.85 | 97.79 | 99.70 | 99.70 | 1.79% | 201,014 |
| Apr 14, 2026 | 97.30 | 97.98 | 97.29 | 97.95 | 97.95 | 0.46% | 128,478 |
| Apr 13, 2026 | 98.00 | 98.30 | 97.40 | 97.50 | 97.50 | -0.72% | 166,702 |
| Apr 10, 2026 | 98.00 | 98.30 | 97.95 | 98.21 | 98.21 | 0.08% | 60,657 |
| Apr 9, 2026 | 98.06 | 98.25 | 97.86 | 98.13 | 98.13 | 0.12% | 64,857 |
| Apr 8, 2026 | 98.00 | 98.02 | 97.55 | 98.01 | 98.01 | 0.61% | 80,273 |
| Apr 7, 2026 | 97.34 | 97.80 | 97.34 | 97.42 | 97.42 | -0.31% | 56,789 |
| Apr 6, 2026 | 97.70 | 97.85 | 97.28 | 97.72 | 97.72 | 0.46% | 134,672 |
| Apr 2, 2026 | 97.87 | 97.99 | 97.03 | 97.27 | 97.27 | -0.72% | 81,372 |
| Apr 1, 2026 | 98.51 | 98.60 | 96.50 | 97.98 | 97.98 | -1.75% | 182,644 |
| Mar 31, 2026 | 99.65 | 100.01 | 99.42 | 99.73 | 98.67 | 0.30% | 427,514 |
| Mar 30, 2026 | 99.39 | 99.87 | 98.62 | 99.43 | 98.37 | 0.88% | 416,837 |
| Mar 27, 2026 | 99.15 | 99.24 | 98.55 | 98.56 | 97.51 | -0.44% | 155,101 |
| Mar 26, 2026 | 99.05 | 99.25 | 98.62 | 99.00 | 97.95 | - | 163,218 |
| Mar 25, 2026 | 98.60 | 99.75 | 98.31 | 99.00 | 97.95 | 0.76% | 164,425 |
| Mar 24, 2026 | 97.90 | 98.25 | 97.76 | 98.25 | 97.20 | 0.38% | 131,290 |
| Mar 23, 2026 | 98.09 | 98.10 | 96.89 | 97.88 | 96.84 | 0.80% | 136,222 |
| Mar 20, 2026 | 98.15 | 98.15 | 97.06 | 97.10 | 96.07 | -0.68% | 125,200 |
| Mar 19, 2026 | 97.10 | 98.49 | 97.01 | 97.76 | 96.72 | 0.21% | 103,348 |
| Mar 18, 2026 | 98.90 | 98.90 | 97.50 | 97.56 | 96.52 | -1.16% | 168,265 |
| Mar 17, 2026 | 98.01 | 98.70 | 98.01 | 98.70 | 97.65 | 0.97% | 206,931 |
| Mar 16, 2026 | 97.08 | 97.75 | 97.00 | 97.75 | 96.71 | 1.03% | 262,691 |
| Mar 13, 2026 | 96.40 | 96.88 | 96.11 | 96.75 | 95.72 | 0.99% | 235,486 |
| Mar 12, 2026 | 96.02 | 96.02 | 95.40 | 95.80 | 94.78 | -0.21% | 83,410 |
| Mar 11, 2026 | 95.40 | 96.44 | 94.95 | 96.00 | 94.98 | 1.21% | 353,028 |
| Mar 10, 2026 | 94.85 | 94.92 | 94.40 | 94.85 | 93.84 | 0.07% | 82,763 |
| Mar 9, 2026 | 94.26 | 94.92 | 94.00 | 94.78 | 93.77 | 0.22% | 50,902 |
| Mar 6, 2026 | 94.69 | 95.16 | 94.03 | 94.57 | 93.56 | -0.39% | 38,570 |
| Mar 5, 2026 | 94.00 | 94.96 | 93.61 | 94.94 | 93.93 | 0.35% | 105,070 |
| Mar 4, 2026 | 94.63 | 94.64 | 93.50 | 94.61 | 93.60 | 1.19% | 91,218 |
| Mar 3, 2026 | 93.01 | 94.25 | 93.00 | 93.50 | 92.50 | -0.74% | 30,383 |
| Mar 2, 2026 | 94.50 | 95.50 | 93.75 | 94.20 | 93.20 | -0.64% | 118,501 |
| Feb 27, 2026 | 95.12 | 95.50 | 94.00 | 94.81 | 93.80 | -1.64% | 161,872 |
| Feb 26, 2026 | 95.55 | 97.72 | 94.90 | 96.39 | 94.33 | 1.14% | 336,606 |
| Feb 25, 2026 | 93.87 | 95.44 | 93.80 | 95.30 | 93.27 | 2.42% | 99,034 |
| Feb 24, 2026 | 93.33 | 94.41 | 92.62 | 93.05 | 91.06 | -0.28% | 108,403 |
| Feb 23, 2026 | 94.00 | 94.60 | 93.10 | 93.31 | 91.32 | -1.17% | 112,072 |
| Feb 20, 2026 | 93.17 | 94.42 | 93.00 | 94.41 | 92.39 | 1.34% | 55,786 |
| Feb 19, 2026 | 92.74 | 93.70 | 91.90 | 93.16 | 91.17 | 0.88% | 85,916 |
| Feb 18, 2026 | 93.60 | 94.32 | 92.06 | 92.35 | 90.38 | -1.46% | 104,924 |
| Feb 17, 2026 | 92.00 | 93.99 | 91.80 | 93.72 | 91.72 | 1.69% | 162,062 |
| Feb 13, 2026 | 89.83 | 92.50 | 89.21 | 92.16 | 90.19 | 3.41% | 79,420 |
| Feb 12, 2026 | 88.64 | 89.98 | 87.18 | 89.12 | 87.22 | 1.56% | 144,491 |
| Feb 11, 2026 | 87.24 | 89.20 | 87.00 | 87.75 | 85.88 | -0.28% | 72,131 |
| Feb 10, 2026 | 86.78 | 90.49 | 85.81 | 88.00 | 86.12 | 2.65% | 81,498 |
| Feb 9, 2026 | 89.00 | 89.20 | 84.85 | 85.73 | 83.90 | -3.35% | 261,299 |
| Feb 6, 2026 | 84.02 | 89.16 | 82.04 | 88.71 | 86.81 | 7.52% | 338,419 |
| Feb 5, 2026 | 89.78 | 90.00 | 81.02 | 82.50 | 80.74 | -8.41% | 235,408 |
| Feb 4, 2026 | 91.68 | 91.68 | 90.01 | 90.08 | 88.16 | -1.09% | 124,646 |
| Feb 3, 2026 | 93.40 | 93.84 | 90.53 | 91.07 | 89.13 | -2.11% | 109,795 |