Satixfy Communications Ltd. (SATX)
NYSEAMERICAN: SATX · Real-Time Price · USD
1.280
-0.200 (-13.51%)
At close: Mar 28, 2025, 4:00 PM
1.290
+0.010 (0.78%)
After-hours: Mar 28, 2025, 6:40 PM EST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |