Satixfy Communications Ltd. - SATX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	2.96	2.96	2.96	2.96	2.96	0
July 01, 2025	2.94	2.96	2.96	2.96	2.93	502,883
June 30, 2025	2.93	2.93	2.93	2.96	2.86	1.38M
June 27, 2025	2.95	2.93	2.93	2.96	2.93	812,339
June 26, 2025	2.97	2.95	2.95	2.97	2.95	403,781
June 25, 2025	2.97	2.97	2.97	2.98	2.94	541,400
June 24, 2025	2.97	2.97	2.97	2.99	2.97	278,000
June 23, 2025	2.96	2.97	2.97	2.98	2.95	1.49M
June 20, 2025	2.9	2.9	2.9	2.91	2.89	236,716
June 18, 2025	2.89	2.89	2.89	2.9	2.88	98,400
June 17, 2025	2.88	2.88	2.88	2.89	2.88	58,400
June 16, 2025	2.89	2.89	2.89	2.89	2.87	92,104
June 13, 2025	2.89	2.87	2.87	2.9	2.85	1.17M
June 12, 2025	2.88	2.89	2.89	2.9	2.88	292,912
June 11, 2025	2.89	2.88	2.88	2.89	2.88	88,081
June 10, 2025	2.88	2.88	2.88	2.89	2.88	95,142
June 09, 2025	2.9	2.89	2.89	2.91	2.87	327,815
June 06, 2025	2.9	2.89	2.89	2.9	2.88	183,302
June 05, 2025	2.9	2.89	2.89	2.9	2.89	87,139
June 04, 2025	2.9	2.89	2.89	2.9	2.88	176,533
June 03, 2025	2.89	2.9	2.9	2.9	2.88	101,118
June 02, 2025	2.9	2.89	2.89	2.91	2.89	252,349
May 30, 2025	2.91	2.9	2.9	2.91	2.9	89,400
May 29, 2025	2.88	2.9	2.9	2.92	2.88	99,900
May 28, 2025	2.87	2.89	2.89	2.91	2.87	300,188
May 27, 2025	2.89	2.89	2.89	2.92	2.89	309,340
May 23, 2025	2.91	2.88	2.88	2.92	2.88	870,406
May 22, 2025	2.92	2.91	2.91	2.93	2.9	1.04M
May 21, 2025	2.93	2.92	2.92	2.95	2.91	1.01M
May 20, 2025	2.86	2.94	2.94	2.97	2.86	8.19M
May 19, 2025	2.05	2.04	2.04	2.05	2.04	194,732
May 16, 2025	2.04	2.04	2.04	2.05	2.04	284,000
May 15, 2025	2.04	2.04	2.04	2.05	2.04	123,000
May 14, 2025	2.05	2.04	2.04	2.05	2.04	26,600
May 13, 2025	2.04	2.04	2.04	2.05	2.04	110,228
May 12, 2025	2.05	2.04	2.04	2.05	2.04	379,300
May 09, 2025	2.05	2.05	2.05	2.05	2.03	212,402
May 08, 2025	2.03	2.04	2.04	2.05	2.02	468,725
May 07, 2025	2.01	2.02	2.02	2.03	2.01	101,401
May 06, 2025	2.02	2.03	2.03	2.03	2.01	122,900
May 05, 2025	2.01	2.02	2.02	2.04	2.01	82,859
May 02, 2025	2.02	2.03	2.03	2.04	2.02	352,167
May 01, 2025	2.05	2.03	2.03	2.05	1.99	464,100
April 30, 2025	2.05	2.05	2.05	2.05	2.03	288,637
April 29, 2025	2.02	2.05	2.05	2.05	2.02	171,878
April 28, 2025	2	2.04	2.04	2.04	2	179,001
April 25, 2025	1.99	2	2	2.01	1.99	218,978
April 24, 2025	1.98	2.01	2.01	2.02	1.98	285,629
April 23, 2025	1.99	1.98	1.98	2.01	1.98	651,233
April 22, 2025	1.99	1.99	1.99	2.01	1.97	690,773
April 21, 2025	2.01	2.01	2.01	2.03	1.99	394,984
April 17, 2025	2	2.03	2.03	2.05	1.99	1.99M
April 16, 2025	1.99	1.99	1.99	2	1.98	295,000
April 15, 2025	1.98	1.99	1.99	1.99	1.98	401,400
April 14, 2025	1.99	1.98	1.98	1.99	1.98	90,800
April 11, 2025	1.98	1.99	1.99	1.99	1.98	172,234
April 10, 2025	1.98	1.99	1.99	1.99	1.98	1M
April 09, 2025	1.98	1.98	1.98	2	1.97	948,573
April 08, 2025	1.97	1.99	1.99	2	1.97	1.06M
April 07, 2025	1.96	1.98	1.98	2	1.96	1.07M

Satixfy Communications Ltd. (SATX) AMEX