Satixfy Communications Ltd. (SATX)
NYSEAMERICAN: SATX · Real-Time Price · USD
2.890
0.00 (0.00%)
At close: May 28, 2025, 4:00 PM
2.890
0.00 (0.00%)
After-hours: May 28, 2025, 5:12 PM EDT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 2.87 | 2.91 | 2.87 | 2.90 | - | 0.17% | 152,874 |
| 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 |
| 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 |