NASDAQ:SATX

Satixfy Communications - SATX Stock Chart & Stock Price History

$1.98

-0.11 (-5.26%)

(As of 01/27/2023 12:00 AM ET)

Add

Compare

Today's Range: $1.86
▼
$2.05
50-Day Range: $1.98
▼
$31.15
52-Week Range: $1.36
▼
$79.21

Volume: 1.50 million shs
Average Volume: 2.00 million shs
Market Capitalization: $50.99 million

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: N/A

Satixfy Communications Stock Price Performance

5 Day Performance: -72.61%
1 Month Performance: -57.05%
Year-To-Date Performance: -74.52%

SATX Stock Chart for Saturday, January, 28, 2023

Satixfy Communications Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/27/2023	$2.09	$1.98 -5.26%	$2.05	$1.86	1.51 million shs	$50.99 million
01/26/2023	$2.16	$2.09 -3.24%	$2.29	$1.96	1.80 million shs	$53.82 million
01/25/2023	$2.29	$2.16 -5.68%	$2.47	$2.05	4.34 million shs	$55.62 million
01/24/2023	$7.23	$2.29 -68.33%	$5.00	$1.36	24.75 million shs	$58.97 million
01/23/2023	$8.00	$7.23 -9.62%	$8.20	$7.05	247,986 shs	$186.17 million
01/20/2023	$7.70	$8.00 +3.90%	$8.32	$7.33	113,949 shs	$206 million

01/19/2023	$7.76	$7.70 -0.77%	$7.98	$6.80	266,134 shs	$198.28 million
01/18/2023	$7.14	$7.76 +8.68%	$9.73	$6.90	660,614 shs	$199.82 million
01/17/2023	$6.98	$7.14 +2.29%	$7.25	$6.56	104,938 shs	$183.86 million
01/16/2023	$6.98	$6.98	$6.98	$6.54	1,239 shs	$179.74 million
01/13/2023	$6.71	$6.98 +4.02%	$7.09	$6.30	74,349 shs	$179.74 million
01/12/2023	$7.08	$6.71 -5.23%	$7.26	$6.50	89,860 shs	$172.78 million
01/11/2023	$6.94	$7.08 +2.02%	$7.50	$6.30	152,380 shs	$182.31 million
01/10/2023	$6.44	$6.94 +7.76%	$7.88	$6.25	411,457 shs	$178.71 million
01/09/2023	$6.20	$6.44 +3.87%	$6.96	$6.20	184,260 shs	$165.83 million
01/06/2023	$6.63	$6.20 -6.49%	$6.98	$5.90	159,371 shs	$159.65 million
01/05/2023	$6.88	$6.63 -3.63%	$6.85	$6.22	133,302 shs	$170.72 million
01/04/2023	$7.00	$6.88 -1.71%	$7.00	$6.16	164,341 shs	$177.16 million
01/03/2023	$7.77	$7.00 -9.91%	$8.13	$6.50	252,008 shs	$180.25 million
01/02/2023	$7.77	$7.77	$8.07	$6.66	5,172 shs	$200.08 million
12/30/2022	$7.73	$7.77 +0.52%	$8.20	$6.64	554,385 shs	$200.08 million
12/29/2022	$4.61	$7.73 +67.68%	$8.88	$4.22	2.30 million shs	$199.05 million
12/28/2022	$5.21	$4.61 -11.52%	$5.14	$4.25	276,123 shs	$118.71 million
12/27/2022	$6.51	$5.21 -19.97%	$6.74	$5.05	240,438 shs	$134.16 million
12/26/2022	$6.51	$6.51	$6.81	$6.36	3,190 shs	$167.63 million
12/23/2022	$7.05	$6.51 -7.66%	$7.20	$6.30	119,904 shs	$167.63 million
12/22/2022	$7.84	$7.05 -10.08%	$7.91	$6.45	162,568 shs	$181.54 million
12/21/2022	$7.87	$7.84 -0.38%	$8.30	$7.45	122,145 shs	$201.88 million
12/20/2022	$8.88	$7.87 -11.37%	$9.34	$7.45	313,408 shs	$202.65 million
12/19/2022	$10.14	$8.88 -12.43%	$13.00	$8.87	365,411 shs	$228.66 million
12/16/2022	$8.75	$10.14 +15.89%	$10.88	$7.91	765,178 shs	$261.11 million
12/15/2022	$10.65	$8.75 -17.84%	$10.94	$8.38	301,438 shs	$225.31 million
12/14/2022	$12.32	$10.65 -13.56%	$12.72	$10.10	255,720 shs	$274.24 million
12/13/2022	$15.25	$12.32 -19.21%	$15.85	$11.62	345,277 shs	$317.24 million
12/12/2022	$19.77	$15.25 -22.86%	$19.18	$14.15	285,153 shs	$392.69 million
12/09/2022	$23.75	$19.77 -16.76%	$26.05	$19.49	181,871 shs	$509.08 million
12/08/2022	$24.41	$23.75 -2.70%	$27.79	$23.20	165,880 shs	$611.56 million
12/07/2022	$29.60	$24.41 -17.53%	$30.25	$22.43	225,512 shs	$628.56 million
12/06/2022	$29.00	$29.60 +2.07%	$33.70	$25.51	626,929 shs	$762.20 million
12/05/2022	$21.50	$29.00 +34.88%	$31.11	$19.90	849,392 shs	$746.75 million

12/02/2022	$16.15	$21.50 +33.17%	$22.50	$16.38	780,907 shs	$553.63 million
12/01/2022	$22.87	$16.15 -29.41%	$23.10	$16.00	411,711 shs	$415.73 million
11/30/2022	$15.39	$22.87 +48.60%	$24.76	$15.06	1.19 million shs	$588.90 million
11/29/2022	$20.38	$15.39 -24.47%	$19.50	$14.95	180,221 shs	$396.29 million
11/28/2022	$22.90	$20.38 -11.02%	$23.05	$18.60	125,884 shs	$524.68 million
11/25/2022	$24.90	$22.90 -8.03%	$25.53	$22.66	95,003 shs	$589.68 million
11/24/2022	$24.90	$24.90	$27.70	$23.23	175,810 shs	$641.18 million
11/23/2022	$25.04	$24.90 -0.56%	$27.70	$23.23	175,280 shs	$641.18 million
11/22/2022	$31.15	$25.04 -19.61%	$33.61	$24.98	365,197 shs	$644.78 million
11/21/2022	$42.85	$31.15 -27.30%	$49.50	$30.50	514,764 shs	$802.11 million
11/18/2022	$51.70	$42.85 -17.12%	$79.21	$36.62	1.94 million shs	$1.10 billion
11/17/2022	$26.33	$51.70 +96.35%	$55.93	$24.54	1.93 million shs	$1.33 billion
11/16/2022	$31.80	$26.33 -17.20%	$32.62	$20.62	534,983 shs	$678.00 million
11/15/2022	$13.21	$31.80 +140.73%	$39.91	$13.14	1.58 million shs	$818.85 million
11/14/2022	$11.98	$13.21 +10.27%	$13.89	$11.38	17,972 shs	$340.16 million
11/11/2022	$11.60	$11.98 +3.32%	$12.53	$9.65	17,634 shs	$308.49 million
11/10/2022	$9.97	$11.60 +16.30%	$12.59	$9.05	37,741 shs	$298.57 million
11/09/2022	$9.61	$9.97 +3.75%	$11.00	$8.91	45,119 shs	$256.73 million
11/08/2022	$10.34	$9.61 -7.06%	$10.13	$9.00	60,959 shs	$247.46 million
11/07/2022	$12.69	$10.34 -18.52%	$12.12	$9.00	151,588 shs	$266.26 million
11/04/2022	$7.67	$12.69 +65.45%	$16.90	$7.59	1.47 million shs	$326.77 million
11/03/2022	$11.13	$7.67 -31.09%	$10.16	$7.39	26,742 shs	$197.50 million
11/02/2022	$11.51	$11.13 -3.30%	$11.57	$10.40	18,287 shs	$286.60 million
11/01/2022	$16.31	$11.51 -29.43%	$15.77	$10.50	60,222 shs	$296.38 million
10/31/2022	N/A	$16.31	$19.75	$16.00	73,929 shs	$419.98 million

This page (NASDAQ:SATX) was last updated on 1/28/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Satixfy Communications - SATX Stock Chart & Stock Price History

Satixfy Communications Stock Price Performance

SATX Stock Chart for Saturday, January, 28, 2023

Satixfy Communications Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info