Satixfy Communications Ltd. (SATX)
NYSEAMERICAN: SATX · Real-Time Price · USD
1.390
+0.040 (2.96%)
At close: Feb 21, 2025, 4:00 PM
1.370
-0.020 (-1.44%)
After-hours: Feb 21, 2025, 7:52 PM EST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.40 | 1.45 | 1.30 | 1.39 | 1.39 | 2.96% | 265,641 |
| Feb 20, 2025 | 1.24 | 1.36 | 1.21 | 1.35 | 1.35 | 11.57% | 231,131 |
| Feb 19, 2025 | 1.16 | 1.26 | 1.14 | 1.21 | 1.21 | 3.42% | 119,310 |
| Feb 18, 2025 | 1.40 | 1.40 | 1.13 | 1.17 | 1.17 | -2.50% | 283,781 |
| Feb 14, 2025 | 1.55 | 1.55 | 1.20 | 1.20 | 1.20 | -10.45% | 123,719 |
| Feb 13, 2025 | 1.49 | 1.49 | 1.30 | 1.34 | 1.34 | -7.59% | 131,260 |
| Feb 12, 2025 | 1.46 | 1.48 | 1.39 | 1.45 | 1.45 | -3.33% | 99,070 |
| Feb 11, 2025 | 1.61 | 1.67 | 1.42 | 1.50 | 1.50 | -2.60% | 193,926 |
| Feb 10, 2025 | 1.25 | 1.54 | 1.25 | 1.54 | 1.54 | 23.20% | 393,017 |
| Feb 7, 2025 | 1.25 | 1.27 | 1.17 | 1.25 | 1.25 | 2.46% | 33,541 |
| Feb 6, 2025 | 1.20 | 1.27 | 1.17 | 1.22 | 1.22 | 1.67% | 93,824 |
| Feb 5, 2025 | 1.05 | 1.20 | 1.04 | 1.20 | 1.20 | 15.38% | 102,717 |
| Feb 4, 2025 | 1.11 | 1.13 | 1.02 | 1.04 | 1.04 | -7.96% | 164,305 |
| Feb 3, 2025 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 51,334 |
| Jan 31, 2025 | 1.25 | 1.28 | 1.15 | 1.15 | 1.15 | -8.73% | 95,630 |
| Jan 30, 2025 | 1.29 | 1.34 | 1.22 | 1.26 | 1.26 | 0.80% | 82,969 |
| Jan 29, 2025 | 1.21 | 1.27 | 1.16 | 1.25 | 1.25 | 5.04% | 78,276 |
| Jan 28, 2025 | 1.20 | 1.20 | 1.10 | 1.19 | 1.19 | - | 171,627 |
| Jan 27, 2025 | 1.24 | 1.27 | 1.15 | 1.19 | 1.19 | -5.56% | 187,231 |
| Jan 24, 2025 | 1.32 | 1.34 | 1.20 | 1.26 | 1.26 | -5.97% | 213,681 |
| Jan 23, 2025 | 1.39 | 1.41 | 1.27 | 1.34 | 1.34 | -4.29% | 120,810 |
| Jan 22, 2025 | 1.40 | 1.44 | 1.35 | 1.40 | 1.40 | -2.78% | 103,687 |
| Jan 21, 2025 | 1.49 | 1.54 | 1.39 | 1.44 | 1.44 | 1.41% | 126,898 |
| Jan 17, 2025 | 1.51 | 1.53 | 1.39 | 1.42 | 1.42 | -3.40% | 65,395 |
| Jan 16, 2025 | 1.50 | 1.50 | 1.37 | 1.47 | 1.47 | -0.68% | 102,333 |
| Jan 15, 2025 | 1.30 | 1.57 | 1.28 | 1.48 | 1.48 | 20.33% | 221,773 |
| Jan 14, 2025 | 1.33 | 1.45 | 1.21 | 1.23 | 1.23 | -5.38% | 137,737 |
| Jan 13, 2025 | 1.57 | 1.57 | 1.23 | 1.30 | 1.30 | -15.58% | 286,784 |
| Jan 10, 2025 | 1.60 | 1.66 | 1.50 | 1.54 | 1.54 | -2.53% | 216,156 |
| Jan 8, 2025 | 1.70 | 1.70 | 1.41 | 1.58 | 1.58 | -9.20% | 376,667 |
| Jan 7, 2025 | 1.95 | 2.00 | 1.69 | 1.74 | 1.74 | -6.45% | 275,968 |
| Jan 6, 2025 | 1.74 | 2.03 | 1.74 | 1.86 | 1.86 | 8.14% | 524,835 |
| Jan 3, 2025 | 1.80 | 1.89 | 1.67 | 1.72 | 1.72 | -3.37% | 567,341 |
| Jan 2, 2025 | 1.85 | 1.88 | 1.46 | 1.78 | 1.78 | 16.34% | 736,715 |
| Dec 31, 2024 | 2.00 | 2.04 | 1.40 | 1.53 | 1.53 | -23.50% | 973,815 |
| Dec 30, 2024 | 1.38 | 2.39 | 1.35 | 2.00 | 2.00 | 62.07% | 3,456,995 |
| Dec 27, 2024 | 1.20 | 1.29 | 1.13 | 1.23 | 1.23 | 3.44% | 166,831 |
| Dec 26, 2024 | 1.17 | 1.20 | 1.11 | 1.19 | 1.19 | 4.65% | 135,927 |
| Dec 24, 2024 | 1.19 | 1.21 | 1.12 | 1.14 | 1.14 | -6.56% | 90,813 |
| Dec 23, 2024 | 1.22 | 1.24 | 1.11 | 1.22 | 1.22 | 1.67% | 121,465 |
| Dec 20, 2024 | 1.23 | 1.23 | 1.07 | 1.20 | 1.20 | -1.64% | 156,655 |
| Dec 19, 2024 | 1.22 | 1.24 | 1.10 | 1.22 | 1.22 | 10.91% | 144,088 |
| Dec 18, 2024 | 1.26 | 1.30 | 1.02 | 1.10 | 1.10 | -10.57% | 467,818 |
| Dec 17, 2024 | 1.10 | 1.30 | 1.06 | 1.23 | 1.23 | 14.95% | 652,463 |
| Dec 16, 2024 | 1.08 | 1.26 | 0.93 | 1.07 | 1.07 | 4.09% | 742,495 |
| Dec 13, 2024 | 0.92 | 1.04 | 0.90 | 1.03 | 1.03 | 12.97% | 233,435 |
| Dec 12, 2024 | 0.94 | 0.95 | 0.90 | 0.91 | 0.91 | -0.74% | 65,976 |
| Dec 11, 2024 | 0.92 | 0.95 | 0.88 | 0.92 | 0.92 | -0.13% | 142,383 |
| Dec 10, 2024 | 0.86 | 0.93 | 0.85 | 0.92 | 0.92 | 4.32% | 160,535 |
| Dec 9, 2024 | 0.86 | 0.89 | 0.84 | 0.88 | 0.88 | 4.76% | 83,562 |
| Dec 6, 2024 | 0.80 | 0.89 | 0.80 | 0.84 | 0.84 | -0.30% | 62,976 |
| Dec 5, 2024 | 0.90 | 0.90 | 0.81 | 0.84 | 0.84 | -3.16% | 90,092 |
| Dec 4, 2024 | 0.88 | 0.92 | 0.85 | 0.87 | 0.87 | -1.14% | 86,729 |
| Dec 3, 2024 | 0.85 | 0.89 | 0.82 | 0.88 | 0.88 | - | 56,214 |
| Dec 2, 2024 | 0.80 | 0.90 | 0.80 | 0.88 | 0.88 | -2.44% | 117,385 |
| Nov 29, 2024 | 0.89 | 0.92 | 0.83 | 0.90 | 0.90 | 1.35% | 93,993 |
| Nov 27, 2024 | 0.89 | 0.94 | 0.85 | 0.89 | 0.89 | -2.20% | 46,115 |
| Nov 26, 2024 | 0.97 | 0.97 | 0.86 | 0.91 | 0.91 | -2.15% | 86,163 |
| Nov 25, 2024 | 0.80 | 0.94 | 0.79 | 0.93 | 0.93 | 12.05% | 125,405 |
| Nov 22, 2024 | 0.82 | 0.85 | 0.80 | 0.83 | 0.83 | 1.57% | 30,537 |
| Nov 21, 2024 | 0.80 | 0.83 | 0.78 | 0.82 | 0.82 | 2.02% | 37,529 |
| Nov 20, 2024 | 0.83 | 0.83 | 0.78 | 0.80 | 0.80 | -0.58% | 11,974 |
| Nov 19, 2024 | 0.82 | 0.85 | 0.77 | 0.81 | 0.81 | 3.67% | 39,109 |
| Nov 18, 2024 | 0.81 | 0.81 | 0.75 | 0.78 | 0.78 | -0.46% | 13,789 |
| Nov 15, 2024 | 0.83 | 0.88 | 0.71 | 0.78 | 0.78 | -5.93% | 107,054 |
| Nov 14, 2024 | 0.86 | 0.87 | 0.79 | 0.83 | 0.83 | -6.74% | 88,410 |
| Nov 13, 2024 | 0.97 | 0.98 | 0.89 | 0.89 | 0.89 | -5.81% | 90,410 |
| Nov 12, 2024 | 0.94 | 0.96 | 0.90 | 0.94 | 0.94 | -0.43% | 42,999 |
| Nov 11, 2024 | 1.01 | 1.03 | 0.90 | 0.95 | 0.95 | 6.02% | 104,211 |
| Nov 8, 2024 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 2.89% | 43,570 |
| Nov 7, 2024 | 0.95 | 0.95 | 0.75 | 0.87 | 0.87 | -11.41% | 210,187 |
| Nov 6, 2024 | 1.11 | 1.11 | 0.93 | 0.98 | 0.98 | -4.65% | 242,574 |
| Nov 5, 2024 | 0.94 | 1.04 | 0.92 | 1.03 | 1.03 | 11.96% | 920,615 |
| Nov 4, 2024 | 0.79 | 0.95 | 0.78 | 0.92 | 0.92 | 17.21% | 1,070,170 |
| Nov 1, 2024 | 0.78 | 0.79 | 0.74 | 0.78 | 0.78 | 4.21% | 96,288 |
| Oct 31, 2024 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -2.18% | 41,947 |
| Oct 30, 2024 | 0.77 | 0.82 | 0.73 | 0.77 | 0.77 | 7.68% | 241,487 |
| Oct 29, 2024 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | -0.67% | 14,353 |
| Oct 28, 2024 | 0.71 | 0.74 | 0.69 | 0.72 | 0.72 | -0.77% | 330,107 |
| Oct 25, 2024 | 0.80 | 0.80 | 0.71 | 0.73 | 0.73 | 1.81% | 79,158 |
| Oct 24, 2024 | 0.74 | 0.74 | 0.70 | 0.71 | 0.71 | -3.70% | 61,062 |
| Oct 23, 2024 | 0.73 | 0.75 | 0.69 | 0.74 | 0.74 | 4.98% | 260,108 |
| Oct 22, 2024 | 0.65 | 0.73 | 0.64 | 0.70 | 0.70 | 13.69% | 307,616 |
| Oct 21, 2024 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -2.16% | 22,552 |
| Oct 18, 2024 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.44% | 10,913 |
| Oct 17, 2024 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.84% | 8,353 |
| Oct 16, 2024 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.54% | 16,378 |
| Oct 15, 2024 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 2.17% | 877 |
| Oct 14, 2024 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -0.99% | 14,620 |
| Oct 11, 2024 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.85% | 21,010 |
| Oct 10, 2024 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.67% | 12,789 |
| Oct 9, 2024 | 0.62 | 0.67 | 0.62 | 0.63 | 0.63 | -2.33% | 14,207 |
| Oct 8, 2024 | 0.69 | 0.69 | 0.61 | 0.64 | 0.64 | -2.55% | 134,357 |
| Oct 7, 2024 | 0.68 | 0.69 | 0.62 | 0.66 | 0.66 | - | 23,554 |
| Oct 4, 2024 | 0.70 | 0.70 | 0.62 | 0.66 | 0.66 | -4.46% | 117,532 |
| Oct 3, 2024 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.13% | 5,946 |
| Oct 2, 2024 | 0.71 | 0.72 | 0.60 | 0.69 | 0.69 | -1.99% | 85,145 |
| Oct 1, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.25% | 30,751 |
| Sep 30, 2024 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | -0.88% | 15,421 |
| Sep 27, 2024 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | 0.44% | 49,197 |