Skip to main content
Satixfy Communications Ltd. (SATX)
NYSEAMERICAN: SATX · Real-Time Price · USD
1.200
-0.020 (-1.64%)
At close: Dec 20, 2024, 3:42 PM
1.209
+0.009 (0.78%)
After-hours: Dec 20, 2024, 7:29 PM EST

Satixfy Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.231.231.071.201.20-1.64%155,557
Dec 19, 20241.221.241.101.221.2210.91%144,088
Dec 18, 20241.261.301.021.101.10-10.57%467,818
Dec 17, 20241.101.301.061.231.2314.95%652,500
Dec 16, 20241.081.260.931.071.073.88%742,495
Dec 13, 20240.921.040.901.031.0313.19%233,435
Dec 12, 20240.940.950.900.910.91-0.74%66,000
Dec 11, 20240.920.950.880.920.92-0.13%142,400
Dec 10, 20240.860.930.850.920.924.32%160,535
Dec 9, 20240.860.890.840.880.884.76%83,562
Dec 6, 20240.800.890.800.840.84-0.30%62,976
Dec 5, 20240.900.900.810.840.84-3.16%90,100
Dec 4, 20240.880.920.850.870.87-1.14%86,729
Dec 3, 20240.850.890.820.880.88-56,214
Dec 2, 20240.800.900.800.880.88-2.46%117,400
Nov 29, 20240.890.920.830.900.901.37%94,000
Nov 27, 20240.890.940.850.890.89-2.20%46,115
Nov 26, 20240.970.970.860.910.91-2.15%86,200
Nov 25, 20240.800.940.790.930.9312.05%125,405
Nov 22, 20240.820.850.800.830.831.57%30,537
Nov 21, 20240.800.830.780.820.822.02%37,529
Nov 20, 20240.830.830.780.800.80-0.58%12,000
Nov 19, 20240.820.850.770.810.813.67%39,109
Nov 18, 20240.810.810.750.780.78-0.46%13,800
Nov 15, 20240.830.880.710.780.78-5.93%107,100
Nov 14, 20240.860.870.790.830.83-6.74%88,410
Nov 13, 20240.970.980.890.890.89-5.81%90,410
Nov 12, 20240.940.960.900.940.94-0.43%43,000
Nov 11, 20241.011.030.900.950.956.02%104,211
Nov 8, 20240.890.910.880.900.902.89%43,600
Nov 7, 20240.950.950.750.870.87-11.41%210,187
Nov 6, 20241.111.110.930.980.98-4.65%242,600
Nov 5, 20240.941.040.921.031.0311.96%920,615
Nov 4, 20240.790.950.780.920.9217.21%1,070,170
Nov 1, 20240.780.790.740.780.784.21%96,300
Oct 31, 20240.790.790.740.750.75-2.18%41,947
Oct 30, 20240.770.820.730.770.777.68%241,487
Oct 29, 20240.740.740.700.720.72-0.67%14,353
Oct 28, 20240.710.740.690.720.72-0.77%330,107
Oct 25, 20240.800.800.710.730.731.81%79,158
Oct 24, 20240.740.740.700.710.71-3.70%61,100
Oct 23, 20240.730.750.690.740.744.98%260,108
Oct 22, 20240.650.730.640.700.7013.69%307,616
Oct 21, 20240.630.630.620.620.62-2.16%22,600
Oct 18, 20240.620.640.620.630.631.44%10,913
Oct 17, 20240.620.630.620.620.62-0.84%8,400
Oct 16, 20240.650.650.630.630.63-0.55%16,400
Oct 15, 20240.630.640.630.630.632.18%900
Oct 14, 20240.620.640.620.620.62-0.99%14,620
Oct 11, 20240.640.640.620.630.63-1.85%21,010
Oct 10, 20240.620.640.620.640.641.67%12,800
Oct 9, 20240.620.670.620.630.63-2.33%14,207
Oct 8, 20240.690.690.610.640.64-2.55%134,357
Oct 7, 20240.680.690.620.660.66-23,600
Oct 4, 20240.700.700.620.660.66-4.46%117,532
Oct 3, 20240.700.700.690.690.69-0.13%5,946
Oct 2, 20240.710.720.600.690.69-1.99%85,145
Oct 1, 20240.710.710.710.710.71-0.25%30,800
Sep 30, 20240.690.710.690.710.71-0.88%15,421
Sep 27, 20240.730.730.700.710.710.44%49,200
Sep 26, 20240.700.730.700.710.71-2.47%58,500
Sep 25, 20240.710.730.700.730.733.16%39,700
Sep 24, 20240.700.720.690.710.71-0.58%49,433
Sep 23, 20240.740.760.690.710.71-3.87%70,031
Sep 20, 20240.750.770.720.740.74-0.22%43,300
Sep 19, 20240.770.770.710.740.740.18%20,441
Sep 18, 20240.780.780.720.740.74-4.19%91,221
Sep 17, 20240.770.780.730.770.772.27%55,441
Sep 16, 20240.750.750.730.750.75-2.41%31,800
Sep 13, 20240.730.780.710.770.774.46%96,859
Sep 12, 20240.730.800.730.740.742.00%192,220
Sep 11, 20240.730.730.690.730.730.01%6,200
Sep 10, 20240.740.740.690.720.724.81%57,700
Sep 9, 20240.680.710.670.690.69-2.93%36,600
Sep 6, 20240.730.730.680.710.71-1.03%70,266
Sep 5, 20240.710.720.700.720.721.54%24,000
Sep 4, 20240.690.710.680.710.711.72%4,800
Sep 3, 20240.720.740.680.700.70-0.44%61,537
Aug 30, 20240.670.730.660.700.704.68%33,300
Aug 29, 20240.670.670.650.670.670.25%33,613
Aug 28, 20240.650.670.650.670.671.08%31,212
Aug 27, 20240.650.670.650.660.661.54%32,900
Aug 26, 20240.670.690.650.650.65-1.52%30,600
Aug 23, 20240.660.660.650.660.660.38%7,400
Aug 22, 20240.640.660.640.660.663.53%17,708
Aug 21, 20240.650.660.600.640.64-1.84%58,218
Aug 20, 20240.650.650.640.650.65-1.98%10,122
Aug 19, 20240.650.670.650.660.661.03%18,840
Aug 16, 20240.650.660.630.650.650.52%112,919
Aug 15, 20240.670.670.630.650.65-25,700
Aug 14, 20240.650.660.650.650.65-2.26%6,388
Aug 13, 20240.660.670.660.670.672.94%5,200
Aug 12, 20240.660.660.650.650.65-1.43%6,437
Aug 9, 20240.650.670.650.660.660.35%37,700
Aug 8, 20240.660.680.640.650.65-1.03%41,806
Aug 7, 20240.660.670.650.660.660.44%36,537
Aug 6, 20240.650.680.650.660.661.08%16,642
Aug 5, 20240.610.650.600.650.65-2.52%95,400
Aug 2, 20240.660.670.620.670.67-1.65%45,800
Aug 1, 20240.680.690.610.680.68-3.16%209,500