Skip to main content
Satixfy Communications Ltd. (SATX)
NYSEAMERICAN: SATX · Real-Time Price · USD
2.930
-0.020 (-0.68%)
Jun 27, 2025, 4:00 PM - Market closed

Satixfy Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.952.962.932.932.93-0.68%812,339
Jun 26, 20252.972.972.952.952.95-0.67%403,781
Jun 25, 20252.972.982.942.972.97-541,395
Jun 24, 20252.972.992.972.972.97-277,964
Jun 23, 20252.962.982.952.972.972.41%1,492,499
Jun 20, 20252.902.912.892.902.900.35%236,716
Jun 18, 20252.892.902.882.892.890.35%98,369
Jun 17, 20252.882.892.882.882.88-0.35%58,390
Jun 16, 20252.892.892.872.892.890.70%92,104
Jun 13, 20252.892.902.852.872.87-0.69%1,172,839
Jun 12, 20252.882.902.882.892.890.35%292,912
Jun 11, 20252.892.892.882.882.88-88,081
Jun 10, 20252.882.892.882.882.88-0.35%95,142
Jun 9, 20252.902.912.872.892.89-327,815
Jun 6, 20252.902.902.882.892.89-183,302
Jun 5, 20252.902.902.892.892.89-87,139
Jun 4, 20252.902.902.882.892.89-0.34%176,533
Jun 3, 20252.892.902.882.902.900.35%101,118
Jun 2, 20252.902.912.892.892.89-0.34%252,349
May 30, 20252.912.912.902.902.90-89,362
May 29, 20252.882.922.882.902.900.35%99,863
May 28, 20252.872.912.872.892.89-300,188
May 27, 20252.892.922.892.892.890.35%309,340
May 23, 20252.912.922.882.882.88-1.03%871,845
May 22, 20252.922.932.902.912.91-0.34%1,042,286
May 21, 20252.932.952.912.922.92-0.68%1,013,589
May 20, 20252.862.972.862.942.9444.12%8,191,796
May 19, 20252.052.052.042.042.04-194,732
May 16, 20252.042.052.042.042.04-283,978
May 15, 20252.042.052.042.042.04-122,963
May 14, 20252.052.052.042.042.04-26,598
May 13, 20252.042.052.042.042.04-110,228
May 12, 20252.052.052.042.042.04-0.49%379,285
May 9, 20252.052.052.032.052.050.49%212,402
May 8, 20252.032.052.022.042.040.99%468,725
May 7, 20252.012.032.012.022.02-0.49%101,401
May 6, 20252.022.032.012.032.030.50%122,855
May 5, 20252.012.042.012.022.02-0.49%83,109
May 2, 20252.022.042.022.032.03-352,167
May 1, 20252.052.051.992.032.03-0.98%464,065
Apr 30, 20252.052.052.032.052.05-288,637
Apr 29, 20252.022.052.022.052.050.49%171,878
Apr 28, 20252.002.042.002.042.042.00%179,001
Apr 25, 20251.992.011.992.002.00-0.50%218,978
Apr 24, 20251.982.021.982.012.011.52%285,629
Apr 23, 20251.992.011.981.981.98-0.25%651,233
Apr 22, 20251.992.011.971.991.99-1.24%690,773
Apr 21, 20252.012.031.992.012.01-0.99%394,984
Apr 17, 20252.002.051.992.032.032.01%1,990,149
Apr 16, 20251.992.001.981.991.99-294,955