5 DAY PERFORMANCE
+2.51%
1 MONTH PERFORMANCE
+44.68%
3 MONTH PERFORMANCE
+43.66%
6 MONTH PERFORMANCE
+221.92%
YEAR-TO-DATE PERFORMANCE
+33.33%
1 YEAR PERFORMANCE
+281.31%
Satixfy Communications Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $2.00 | $2.03 (1.5%) | $2.05 | $1.99 | 1.99 M | $175.90 M |
| 04/16/2025 | $1.99 | $1.99 (0%) | $2.00 | $1.98 | 295,000 | $172.43 M |
| 04/15/2025 | $1.98 | $1.99 (0.51%) | $1.99 | $1.98 | 401,400 | $172.43 M |
| 04/14/2025 | $1.99 | $1.98 (-0.5%) | $1.99 | $1.98 | 90,800 | $171.57 M |
| 04/11/2025 | $1.98 | $1.99 (0.51%) | $1.99 | $1.98 | 172,234 | $172.83 M |
| 04/10/2025 | $1.98 | $1.99 (0.51%) | $1.99 | $1.98 | 1.00 M | $168.78 M |
| 04/09/2025 | $1.98 | $1.98 (0%) | $2.00 | $1.97 | 948,573 | $171.96 M |
| 04/08/2025 | $1.97 | $1.99 (1.02%) | $2.00 | $1.97 | 1.07 M | $172.83 M |
| 04/07/2025 | $1.96 | $1.98 (1.02%) | $2.00 | $1.96 | 1.07 M | $171.96 M |
| 04/04/2025 | $1.97 | $1.98 (0.51%) | $1.99 | $1.97 | 1.40 M | $171.96 M |
| 04/03/2025 | $1.99 | $1.98 (-0.5%) | $2.00 | $1.97 | 1.09 M | $171.96 M |
| 04/02/2025 | $1.97 | $2.01 (2.03%) | $2.03 | $1.97 | 1.46 M | $174.57 M |
| 04/01/2025 | $1.98 | $1.97 (-0.51%) | $2.01 | $1.95 | 18.23 M | $171.09 M |
| 03/31/2025 | $1.19 | $1.20 (0.84%) | $1.22 | $1.18 | 81,700 | $96.91 M |
| 03/28/2025 | $1.39 | $1.28 (-7.91%) | $1.43 | $1.27 | 106,444 | $103.37 M |
| 03/27/2025 | $1.43 | $1.48 (3.5%) | $1.48 | $1.36 | 77,407 | $119.52 M |
| 03/26/2025 | $1.43 | $1.42 (-0.7%) | $1.44 | $1.36 | 109,748 | $114.67 M |
| 03/25/2025 | $1.43 | $1.37 (-4.2%) | $1.51 | $1.37 | 36,200 | $110.64 M |
| 03/24/2025 | $1.48 | $1.42 (-4.05%) | $1.55 | $1.42 | 144,640 | $114.67 M |
| 03/21/2025 | $1.36 | $1.45 (6.62%) | $1.48 | $1.36 | 65,631 | $117.10 M |
| 03/20/2025 | $1.37 | $1.40 (2.19%) | $1.45 | $1.30 | 118,908 | $113.06 M |
| 03/19/2025 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.32 | 75,900 | $109.83 M |
| 03/18/2025 | $1.35 | $1.41 (4.44%) | $1.45 | $1.34 | 174,000 | $113.87 M |
| 03/17/2025 | $1.30 | $1.36 (4.62%) | $1.53 | $1.28 | 484,644 | $109.83 M |
| 03/14/2025 | $1.19 | $1.21 (1.68%) | $1.23 | $1.15 | 147,100 | $97.72 M |
| 03/13/2025 | $1.45 | $1.17 (-19.31%) | $1.45 | $1.09 | 576,300 | $94.49 M |
| 03/12/2025 | $1.29 | $1.35 (4.65%) | $1.70 | $1.29 | 2.84 M | $109.02 M |
| 03/11/2025 | $1.09 | $1.16 (6.42%) | $1.21 | $1.05 | 182,300 | $93.68 M |
| 03/10/2025 | $1.09 | $1.10 (0.92%) | $1.13 | $1.05 | 62,334 | $88.83 M |
| 03/07/2025 | $1.14 | $1.13 (-0.88%) | $1.17 | $1.05 | 46,038 | $91.26 M |
| 03/06/2025 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.06 | 14,300 | $91.26 M |
| 03/05/2025 | $1.04 | $1.12 (7.69%) | $1.17 | $1.04 | 49,858 | $90.45 M |
| 03/04/2025 | $1.04 | $1.06 (1.92%) | $1.09 | $1.02 | 62,443 | $85.60 M |
| 03/03/2025 | $1.20 | $1.07 (-10.83%) | $1.20 | $1.02 | 88,500 | $86.41 M |
| 02/28/2025 | $1.09 | $1.11 (1.83%) | $1.16 | $1.09 | 31,200 | $89.64 M |
| 02/27/2025 | $1.15 | $1.09 (-5.22%) | $1.16 | $1.09 | 60,347 | $88.03 M |
| 02/26/2025 | $1.10 | $1.11 (0.91%) | $1.13 | $1.06 | 64,313 | $89.64 M |
| 02/25/2025 | $1.28 | $1.09 (-14.84%) | $1.28 | $1.07 | 155,317 | $88.03 M |
| 02/24/2025 | $1.38 | $1.17 (-15.22%) | $1.43 | $1.15 | 197,700 | $94.49 M |
| 02/21/2025 | $1.40 | $1.39 (-0.71%) | $1.45 | $1.30 | 265,641 | $112.25 M |
| 02/20/2025 | $1.24 | $1.35 (8.87%) | $1.36 | $1.21 | 231,131 | $109.02 M |
| 02/19/2025 | $1.16 | $1.21 (4.31%) | $1.26 | $1.14 | 119,310 | $97.72 M |
| 02/18/2025 | $1.40 | $1.17 (-16.43%) | $1.40 | $1.13 | 283,800 | $94.49 M |
| 02/14/2025 | $1.55 | $1.20 (-22.58%) | $1.55 | $1.20 | 123,719 | $96.91 M |
| 02/13/2025 | $1.49 | $1.34 (-10.07%) | $1.49 | $1.30 | 131,300 | $108.21 M |
| 02/12/2025 | $1.46 | $1.45 (-0.68%) | $1.48 | $1.39 | 99,070 | $117.10 M |
| 02/11/2025 | $1.61 | $1.50 (-6.83%) | $1.67 | $1.42 | 193,926 | $121.14 M |
| 02/10/2025 | $1.25 | $1.54 (23.2%) | $1.54 | $1.25 | 393,017 | $124.37 M |
| 02/07/2025 | $1.25 | $1.25 (0%) | $1.27 | $1.17 | 33,541 | $100.95 M |
| 02/06/2025 | $1.20 | $1.22 (1.67%) | $1.27 | $1.17 | 93,824 | $98.52 M |
| 02/05/2025 | $1.05 | $1.20 (14.29%) | $1.20 | $1.04 | 102,717 | $96.91 M |
| 02/04/2025 | $1.11 | $1.04 (-6.31%) | $1.13 | $1.02 | 164,305 | $83.99 M |
| 02/03/2025 | $1.12 | $1.13 (0.89%) | $1.15 | $1.10 | 51,334 | $91.26 M |
| 01/31/2025 | $1.25 | $1.15 (-8%) | $1.28 | $1.15 | 95,630 | $92.87 M |
| 01/30/2025 | $1.29 | $1.26 (-2.33%) | $1.34 | $1.22 | 82,969 | $101.75 M |
| 01/29/2025 | $1.21 | $1.25 (3.31%) | $1.27 | $1.16 | 78,300 | $100.95 M |
| 01/28/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.10 | 171,627 | $96.10 M |
| 01/27/2025 | $1.24 | $1.19 (-4.03%) | $1.26 | $1.15 | 187,231 | $96.10 M |
| 01/24/2025 | $1.32 | $1.26 (-4.55%) | $1.34 | $1.20 | 213,681 | $101.75 M |
| 01/23/2025 | $1.39 | $1.34 (-3.6%) | $1.41 | $1.27 | 120,810 | $108.21 M |
| 01/22/2025 | $1.40 | $1.40 (0%) | $1.44 | $1.35 | 103,687 | $113.06 M |
| 01/21/2025 | $1.49 | $1.44 (-3.36%) | $1.54 | $1.39 | 126,900 | $116.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
