Satixfy Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	37.87	38.55	37.77	38.50	38.50	1.77%	1,683,983
Aug 12, 2025	37.54	37.87	37.40	37.83	37.83	0.88%	1,348,299
Aug 11, 2025	37.94	38.15	37.49	37.50	37.50	-1.55%	1,675,616
Aug 8, 2025	38.95	39.00	38.05	38.09	38.09	-1.80%	1,680,038
Aug 7, 2025	38.52	39.03	38.39	38.79	38.79	1.20%	2,133,364
Aug 6, 2025	38.64	38.79	38.22	38.33	38.33	-0.57%	2,054,093
Aug 5, 2025	38.20	38.82	37.86	38.55	38.55	1.53%	2,775,770
Aug 4, 2025	38.69	38.88	37.91	37.97	37.97	-1.81%	2,941,909
Aug 1, 2025	39.71	39.85	38.28	38.67	38.67	-1.58%	4,145,087
Jul 31, 2025	40.59	40.81	39.03	39.29	39.29	-1.26%	6,238,487
Jul 30, 2025	40.57	40.61	39.15	39.79	39.79	-2.00%	5,785,232
Jul 29, 2025	40.15	40.64	39.87	40.60	40.60	1.75%	2,292,176
Jul 28, 2025	40.08	40.47	39.86	39.90	39.90	-1.26%	1,566,629
Jul 25, 2025	40.51	40.58	40.20	40.41	40.41	-0.25%	1,398,246
Jul 24, 2025	40.98	41.00	40.48	40.51	40.51	-1.22%	2,019,528
Jul 23, 2025	41.30	41.44	40.87	41.01	41.01	-0.87%	1,775,494
Jul 22, 2025	40.79	41.44	40.51	41.37	41.37	1.90%	1,800,730
Jul 21, 2025	40.91	41.08	40.40	40.60	40.60	-0.32%	2,487,237
Jul 18, 2025	40.65	41.03	40.63	40.73	40.73	0.22%	1,895,033
Jul 17, 2025	40.68	41.01	40.47	40.64	40.64	-0.07%	1,808,667
Jul 16, 2025	40.08	40.75	40.08	40.67	40.67	1.73%	1,893,765
Jul 15, 2025	40.26	40.42	39.58	39.98	39.98	-0.94%	2,251,618
Jul 14, 2025	40.42	40.76	40.26	40.36	40.36	-0.10%	1,297,337
Jul 11, 2025	40.00	40.58	39.91	40.40	40.40	-0.22%	1,193,922
Jul 10, 2025	40.34	40.77	40.17	40.49	40.49	-0.56%	2,028,048
Jul 9, 2025	40.90	41.15	40.71	40.72	40.29	-0.59%	1,570,295
Jul 8, 2025	40.55	41.25	40.55	40.96	40.53	0.10%	1,564,200
Jul 7, 2025	40.88	41.60	40.68	40.92	40.49	0.29%	2,518,987
Jul 3, 2025	40.57	41.06	40.43	40.80	40.37	0.57%	1,157,828
Jul 2, 2025	40.78	40.93	40.00	40.57	40.14	-0.71%	1,922,160
Jul 1, 2025	40.80	41.37	40.29	40.86	40.43	0.07%	1,868,922
Jun 30, 2025	40.60	40.85	40.01	40.83	40.40	0.29%	2,633,264
Jun 27, 2025	41.13	41.18	40.51	40.71	40.28	-0.27%	2,793,222
Jun 26, 2025	40.33	40.88	40.16	40.82	40.39	1.77%	2,274,988
Jun 25, 2025	40.70	40.73	40.01	40.11	39.69	-2.12%	2,348,938
Jun 24, 2025	41.40	41.46	40.76	40.98	40.55	-0.99%	3,817,669
Jun 23, 2025	41.17	41.58	40.75	41.39	40.96	0.85%	2,725,388
Jun 20, 2025	41.24	41.49	40.93	41.04	40.61	-0.19%	4,073,092
Jun 18, 2025	41.00	41.50	40.85	41.12	40.69	0.34%	2,586,654
Jun 17, 2025	40.89	41.16	40.72	40.98	40.55	-0.44%	2,762,701
Jun 16, 2025	41.42	41.63	41.05	41.16	40.73	-0.17%	1,682,656
Jun 13, 2025	41.54	41.81	40.85	41.23	40.80	-1.69%	2,075,257
Jun 12, 2025	41.58	41.96	41.41	41.94	41.50	0.89%	1,283,217
Jun 11, 2025	41.95	42.10	41.33	41.57	41.13	-0.91%	1,254,964
Jun 10, 2025	41.68	42.22	41.46	41.95	41.51	1.13%	1,627,204
Jun 9, 2025	41.05	41.76	40.67	41.48	41.04	1.00%	1,953,772
Jun 6, 2025	41.12	41.51	40.64	41.07	40.64	0.22%	2,167,229
Jun 5, 2025	41.13	41.24	40.76	40.98	40.55	-0.36%	3,626,395
Jun 4, 2025	41.01	41.27	40.76	41.13	40.70	0.10%	1,874,557
Jun 3, 2025	41.19	41.31	40.43	41.09	40.66	-0.77%	2,333,278