Satixfy Communications Ltd. (SATX)
NYSEAMERICAN: SATX · Real-Time Price · USD
2.025
-0.005 (-0.25%)
May 2, 2025, 10:48 AM EDT - Market open
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | - | -0.25% | 18,662 |
| May 1, 2025 | 2.05 | 2.05 | 1.99 | 2.03 | 2.03 | -0.98% | 464,065 |
| Apr 30, 2025 | 2.05 | 2.05 | 2.03 | 2.05 | 2.05 | - | 288,637 |
| Apr 29, 2025 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 0.49% | 171,878 |
| Apr 28, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 179,001 |
| Apr 25, 2025 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | -0.50% | 218,978 |
| Apr 24, 2025 | 1.98 | 2.02 | 1.98 | 2.01 | 2.01 | 1.52% | 285,629 |
| Apr 23, 2025 | 1.99 | 2.01 | 1.98 | 1.98 | 1.98 | -0.25% | 651,233 |
| Apr 22, 2025 | 1.99 | 2.01 | 1.97 | 1.99 | 1.99 | -1.24% | 690,773 |
| Apr 21, 2025 | 2.01 | 2.03 | 1.99 | 2.01 | 2.01 | -0.99% | 394,984 |
| Apr 17, 2025 | 2.00 | 2.05 | 1.99 | 2.03 | 2.03 | 2.01% | 1,990,149 |
| Apr 16, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 294,955 |
| Apr 15, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 401,388 |
| Apr 14, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 90,756 |
| Apr 11, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | - | 172,234 |
| Apr 10, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 1,000,803 |
| Apr 9, 2025 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | -0.50% | 948,573 |
| Apr 8, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 1,068,597 |
| Apr 7, 2025 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | - | 1,071,590 |
| Apr 4, 2025 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | - | 1,397,919 |
| Apr 3, 2025 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | -1.49% | 1,085,032 |
| Apr 2, 2025 | 1.97 | 2.03 | 1.97 | 2.01 | 2.01 | 2.03% | 1,455,116 |
| Apr 1, 2025 | 1.98 | 2.01 | 1.95 | 1.97 | 1.97 | 64.17% | 18,226,533 |
| Mar 31, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | -6.25% | 81,697 |
| Mar 28, 2025 | 1.39 | 1.43 | 1.27 | 1.28 | 1.28 | -13.51% | 106,444 |
| Mar 27, 2025 | 1.43 | 1.48 | 1.36 | 1.48 | 1.48 | 4.23% | 77,407 |
| Mar 26, 2025 | 1.43 | 1.44 | 1.36 | 1.42 | 1.42 | 3.65% | 109,748 |
| Mar 25, 2025 | 1.43 | 1.51 | 1.37 | 1.37 | 1.37 | -3.52% | 36,180 |
| Mar 24, 2025 | 1.48 | 1.55 | 1.42 | 1.42 | 1.42 | -2.07% | 144,640 |
| Mar 21, 2025 | 1.36 | 1.48 | 1.36 | 1.45 | 1.45 | 3.57% | 65,631 |
| Mar 20, 2025 | 1.37 | 1.45 | 1.30 | 1.40 | 1.40 | 2.94% | 118,908 |
| Mar 19, 2025 | 1.40 | 1.40 | 1.32 | 1.36 | 1.36 | -3.55% | 75,887 |
| Mar 18, 2025 | 1.35 | 1.45 | 1.34 | 1.41 | 1.41 | 3.68% | 173,983 |
| Mar 17, 2025 | 1.30 | 1.53 | 1.28 | 1.36 | 1.36 | 12.40% | 484,644 |
| Mar 14, 2025 | 1.19 | 1.23 | 1.15 | 1.21 | 1.21 | 3.42% | 147,083 |
| Mar 13, 2025 | 1.45 | 1.45 | 1.09 | 1.17 | 1.17 | -13.33% | 576,296 |
| Mar 12, 2025 | 1.29 | 1.70 | 1.29 | 1.35 | 1.35 | 16.38% | 2,835,644 |
| Mar 11, 2025 | 1.09 | 1.21 | 1.05 | 1.16 | 1.16 | 5.45% | 182,262 |
| Mar 10, 2025 | 1.09 | 1.13 | 1.05 | 1.10 | 1.10 | -2.65% | 62,034 |
| Mar 7, 2025 | 1.14 | 1.17 | 1.05 | 1.13 | 1.13 | -0.26% | 46,038 |
| Mar 6, 2025 | 1.14 | 1.16 | 1.06 | 1.13 | 1.13 | 1.16% | 14,282 |
| Mar 5, 2025 | 1.04 | 1.17 | 1.04 | 1.12 | 1.12 | 5.66% | 49,858 |
| Mar 4, 2025 | 1.04 | 1.09 | 1.02 | 1.06 | 1.06 | -0.93% | 62,443 |
| Mar 3, 2025 | 1.20 | 1.20 | 1.02 | 1.07 | 1.07 | -3.17% | 88,478 |
| Feb 28, 2025 | 1.09 | 1.16 | 1.09 | 1.11 | 1.11 | 1.38% | 31,169 |
| Feb 27, 2025 | 1.15 | 1.16 | 1.09 | 1.09 | 1.09 | -1.80% | 60,347 |
| Feb 26, 2025 | 1.10 | 1.13 | 1.06 | 1.11 | 1.11 | 1.83% | 64,313 |
| Feb 25, 2025 | 1.28 | 1.28 | 1.07 | 1.09 | 1.09 | -6.84% | 155,317 |
| Feb 24, 2025 | 1.38 | 1.44 | 1.15 | 1.17 | 1.17 | -15.83% | 197,700 |
| Feb 21, 2025 | 1.40 | 1.45 | 1.30 | 1.39 | 1.39 | 2.96% | 265,641 |