Satixfy Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	2.96	2.96	2.96	2.96	2.96	-	-
Jul 1, 2025	2.94	2.96	2.92	2.96	2.96	1.02%	503,206
Jun 30, 2025	2.93	2.96	2.86	2.93	2.93	-	1,383,529
Jun 27, 2025	2.95	2.96	2.93	2.93	2.93	-0.68%	812,339
Jun 26, 2025	2.97	2.97	2.95	2.95	2.95	-0.67%	403,781
Jun 25, 2025	2.97	2.98	2.94	2.97	2.97	-	541,395
Jun 24, 2025	2.97	2.99	2.97	2.97	2.97	-	277,964
Jun 23, 2025	2.96	2.98	2.95	2.97	2.97	2.41%	1,492,499
Jun 20, 2025	2.90	2.91	2.89	2.90	2.90	0.35%	236,716
Jun 18, 2025	2.89	2.90	2.88	2.89	2.89	0.35%	98,369
Jun 17, 2025	2.88	2.89	2.88	2.88	2.88	-0.35%	58,390
Jun 16, 2025	2.89	2.89	2.87	2.89	2.89	0.70%	92,104
Jun 13, 2025	2.89	2.90	2.85	2.87	2.87	-0.69%	1,172,839
Jun 12, 2025	2.88	2.90	2.88	2.89	2.89	0.35%	292,912
Jun 11, 2025	2.89	2.89	2.88	2.88	2.88	-	88,081
Jun 10, 2025	2.88	2.89	2.88	2.88	2.88	-0.35%	95,142
Jun 9, 2025	2.90	2.91	2.87	2.89	2.89	-	327,815
Jun 6, 2025	2.90	2.90	2.88	2.89	2.89	-	183,302
Jun 5, 2025	2.90	2.90	2.89	2.89	2.89	-	87,139
Jun 4, 2025	2.90	2.90	2.88	2.89	2.89	-0.34%	176,533
Jun 3, 2025	2.89	2.90	2.88	2.90	2.90	0.35%	101,118
Jun 2, 2025	2.90	2.91	2.89	2.89	2.89	-0.34%	252,349
May 30, 2025	2.91	2.91	2.90	2.90	2.90	-	89,362
May 29, 2025	2.88	2.92	2.88	2.90	2.90	0.35%	99,863
May 28, 2025	2.87	2.91	2.87	2.89	2.89	-	300,188
May 27, 2025	2.89	2.92	2.89	2.89	2.89	0.35%	309,340
May 23, 2025	2.91	2.92	2.88	2.88	2.88	-1.03%	871,845
May 22, 2025	2.92	2.93	2.90	2.91	2.91	-0.34%	1,042,286
May 21, 2025	2.93	2.95	2.91	2.92	2.92	-0.68%	1,013,589
May 20, 2025	2.86	2.97	2.86	2.94	2.94	44.12%	8,191,796
May 19, 2025	2.05	2.05	2.04	2.04	2.04	-	194,732
May 16, 2025	2.04	2.05	2.04	2.04	2.04	-	283,978
May 15, 2025	2.04	2.05	2.04	2.04	2.04	-	122,963
May 14, 2025	2.05	2.05	2.04	2.04	2.04	-	26,598
May 13, 2025	2.04	2.05	2.04	2.04	2.04	-	110,228
May 12, 2025	2.05	2.05	2.04	2.04	2.04	-0.49%	379,285
May 9, 2025	2.05	2.05	2.03	2.05	2.05	0.49%	212,402
May 8, 2025	2.03	2.05	2.02	2.04	2.04	0.99%	468,725
May 7, 2025	2.01	2.03	2.01	2.02	2.02	-0.49%	101,401
May 6, 2025	2.02	2.03	2.01	2.03	2.03	0.50%	122,855
May 5, 2025	2.01	2.04	2.01	2.02	2.02	-0.49%	83,109
May 2, 2025	2.02	2.04	2.02	2.03	2.03	-	352,167
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