Satixfy Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	0.70	0.73	0.70	0.71	0.71	-2.47%	58,481
Sep 25, 2024	0.71	0.73	0.70	0.73	0.73	3.16%	39,666
Sep 24, 2024	0.70	0.72	0.69	0.71	0.71	-0.58%	49,433
Sep 23, 2024	0.74	0.76	0.69	0.71	0.71	-3.87%	70,031
Sep 20, 2024	0.75	0.77	0.72	0.74	0.74	-0.22%	43,263
Sep 19, 2024	0.77	0.77	0.71	0.74	0.74	0.18%	20,441
Sep 18, 2024	0.78	0.78	0.72	0.74	0.74	-4.19%	91,221
Sep 17, 2024	0.77	0.78	0.73	0.77	0.77	2.27%	55,441
Sep 16, 2024	0.75	0.75	0.73	0.75	0.75	-2.41%	31,770
Sep 13, 2024	0.73	0.78	0.71	0.77	0.77	4.46%	96,859
Sep 12, 2024	0.73	0.80	0.73	0.74	0.74	2.00%	192,220
Sep 11, 2024	0.73	0.73	0.69	0.73	0.73	0.01%	6,152
Sep 10, 2024	0.74	0.74	0.69	0.72	0.72	4.81%	57,674
Sep 9, 2024	0.68	0.71	0.67	0.69	0.69	-2.93%	36,582
Sep 6, 2024	0.73	0.73	0.68	0.71	0.71	-1.03%	70,266
Sep 5, 2024	0.71	0.72	0.70	0.72	0.72	1.54%	23,996
Sep 4, 2024	0.69	0.71	0.68	0.71	0.71	1.72%	4,753
Sep 3, 2024	0.72	0.74	0.68	0.70	0.70	-0.44%	61,537
Aug 30, 2024	0.67	0.73	0.66	0.70	0.70	4.68%	33,260
Aug 29, 2024	0.67	0.67	0.65	0.67	0.67	0.25%	33,613
Aug 28, 2024	0.65	0.67	0.65	0.67	0.67	1.08%	31,212
Aug 27, 2024	0.65	0.67	0.65	0.66	0.66	1.54%	32,883
Aug 26, 2024	0.67	0.68	0.65	0.65	0.65	-1.52%	30,570
Aug 23, 2024	0.66	0.66	0.65	0.66	0.66	0.38%	7,387
Aug 22, 2024	0.64	0.66	0.64	0.66	0.66	3.53%	17,708
Aug 21, 2024	0.65	0.66	0.60	0.64	0.64	-1.84%	58,218
Aug 20, 2024	0.65	0.65	0.64	0.65	0.65	-1.98%	10,122
Aug 19, 2024	0.65	0.67	0.65	0.66	0.66	1.03%	18,840
Aug 16, 2024	0.65	0.66	0.63	0.65	0.65	0.52%	112,919
Aug 15, 2024	0.67	0.67	0.63	0.65	0.65	-	25,656
Aug 14, 2024	0.65	0.66	0.65	0.65	0.65	-2.26%	6,388
Aug 13, 2024	0.66	0.67	0.66	0.67	0.67	2.94%	5,167
Aug 12, 2024	0.66	0.66	0.65	0.65	0.65	-1.43%	6,437
Aug 9, 2024	0.65	0.67	0.65	0.66	0.66	0.36%	37,654
Aug 8, 2024	0.66	0.68	0.64	0.65	0.65	-1.04%	41,806
Aug 7, 2024	0.66	0.67	0.65	0.66	0.66	0.44%	36,537
Aug 6, 2024	0.65	0.68	0.65	0.66	0.66	1.08%	16,642
Aug 5, 2024	0.61	0.65	0.60	0.65	0.65	-2.51%	95,384
Aug 2, 2024	0.66	0.67	0.62	0.67	0.67	-1.66%	45,762
Aug 1, 2024	0.68	0.69	0.61	0.68	0.68	-3.16%	209,487
Jul 31, 2024	0.70	0.74	0.69	0.70	0.70	0.27%	52,790
Jul 30, 2024	0.70	0.70	0.69	0.70	0.70	1.00%	28,253
Jul 29, 2024	0.70	0.70	0.66	0.69	0.69	1.66%	65,524
Jul 26, 2024	0.70	0.70	0.67	0.68	0.68	-1.46%	22,030
Jul 25, 2024	0.70	0.70	0.69	0.69	0.69	-2.65%	19,682
Jul 24, 2024	0.71	0.71	0.69	0.71	0.71	-0.15%	42,936
Jul 23, 2024	0.68	0.72	0.68	0.71	0.71	1.30%	14,871
Jul 22, 2024	0.73	0.73	0.70	0.70	0.70	-1.28%	50,818
Jul 19, 2024	0.75	0.75	0.71	0.71	0.71	-1.39%	67,292
Jul 18, 2024	0.71	0.75	0.71	0.72	0.72	-	146,834
Jul 17, 2024	0.72	0.73	0.70	0.72	0.72	1.41%	80,042
Jul 16, 2024	0.68	0.72	0.68	0.71	0.71	2.90%	104,494
Jul 15, 2024	0.69	0.69	0.68	0.69	0.69	0.73%	39,380
Jul 12, 2024	0.68	0.69	0.68	0.69	0.69	2.57%	58,422
Jul 11, 2024	0.67	0.67	0.67	0.67	0.67	0.26%	14,827
Jul 10, 2024	0.68	0.68	0.66	0.67	0.67	0.15%	35,342
Jul 9, 2024	0.68	0.68	0.66	0.67	0.67	0.02%	21,067
Jul 8, 2024	0.65	0.67	0.64	0.67	0.67	-0.02%	72,641
Jul 5, 2024	0.65	0.67	0.64	0.67	0.67	-0.14%	118,241
Jul 3, 2024	0.69	0.69	0.65	0.67	0.67	0.65%	79,691
Jul 2, 2024	0.65	0.69	0.65	0.66	0.66	-1.02%	115,527