5 DAY PERFORMANCE
-2.50%
1 MONTH PERFORMANCE
+31.46%
3 MONTH PERFORMANCE
+64.07%
6 MONTH PERFORMANCE
+80.00%
YEAR-TO-DATE PERFORMANCE
+222.23%
1 YEAR PERFORMANCE
+213.67%
Satixfy Communications Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.13 | 56,074 | $95.29 M |
| 12/26/2024 | $1.17 | $1.19 (1.71%) | $1.20 | $1.11 | 135,927 | $96.10 M |
| 12/24/2024 | $1.19 | $1.14 (-4.2%) | $1.21 | $1.12 | 90,813 | $92.06 M |
| 12/23/2024 | $1.22 | $1.22 (0%) | $1.24 | $1.11 | 121,500 | $98.52 M |
| 12/20/2024 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.07 | 156,700 | $96.91 M |
| 12/19/2024 | $1.22 | $1.22 (0%) | $1.24 | $1.10 | 144,088 | $98.52 M |
| 12/18/2024 | $1.26 | $1.10 (-12.7%) | $1.30 | $1.02 | 467,818 | $88.83 M |
| 12/17/2024 | $1.10 | $1.23 (11.82%) | $1.30 | $1.06 | 652,500 | $99.33 M |
| 12/16/2024 | $1.08 | $1.07 (-0.93%) | $1.26 | $0.93 | 742,495 | $86.41 M |
| 12/13/2024 | $0.92 | $1.03 (11.96%) | $1.04 | $0.90 | 233,435 | $83.18 M |
| 12/12/2024 | $0.94 | $0.91 (-3.19%) | $0.95 | $0.90 | 66,000 | $73.49 M |
| 12/11/2024 | $0.92 | $0.92 (-0.35%) | $0.95 | $0.88 | 142,400 | $74.04 M |
| 12/10/2024 | $0.86 | $0.92 (6.79%) | $0.93 | $0.85 | 160,535 | $74.13 M |
| 12/09/2024 | $0.86 | $0.88 (2.33%) | $0.89 | $0.84 | 83,562 | $71.07 M |
| 12/06/2024 | $0.80 | $0.84 (5%) | $0.89 | $0.80 | 62,976 | $67.84 M |
| 12/05/2024 | $0.90 | $0.84 (-6.08%) | $0.90 | $0.81 | 90,100 | $68.04 M |
| 12/04/2024 | $0.88 | $0.87 (-0.68%) | $0.92 | $0.85 | 86,729 | $70.26 M |
| 12/03/2024 | $0.85 | $0.88 (3.53%) | $0.89 | $0.82 | 56,214 | $71.07 M |
| 12/02/2024 | $0.80 | $0.88 (10%) | $0.90 | $0.80 | 117,400 | $71.07 M |
| 11/29/2024 | $0.89 | $0.90 (1.37%) | $0.92 | $0.83 | 94,000 | $72.86 M |
| 11/27/2024 | $0.89 | $0.89 (-0.21%) | $0.94 | $0.85 | 46,115 | $71.87 M |
| 11/26/2024 | $0.97 | $0.91 (-5.87%) | $0.97 | $0.86 | 86,200 | $73.49 M |
| 11/25/2024 | $0.80 | $0.93 (16.25%) | $0.94 | $0.79 | 125,405 | $75.10 M |
| 11/22/2024 | $0.82 | $0.83 (1.22%) | $0.85 | $0.80 | 30,537 | $67.03 M |
| 11/21/2024 | $0.80 | $0.82 (2.02%) | $0.83 | $0.78 | 37,529 | $65.99 M |
| 11/20/2024 | $0.83 | $0.80 (-3.49%) | $0.83 | $0.78 | 12,000 | $64.69 M |
| 11/19/2024 | $0.82 | $0.81 (-1.26%) | $0.85 | $0.77 | 39,109 | $65.07 M |
| 11/18/2024 | $0.81 | $0.78 (-3.93%) | $0.81 | $0.75 | 13,800 | $62.76 M |
| 11/15/2024 | $0.83 | $0.78 (-5.93%) | $0.88 | $0.71 | 107,100 | $63.06 M |
| 11/14/2024 | $0.86 | $0.83 (-3.49%) | $0.87 | $0.79 | 88,410 | $67.03 M |
| 11/13/2024 | $0.97 | $0.89 (-8.09%) | $0.98 | $0.89 | 90,410 | $71.87 M |
| 11/12/2024 | $0.94 | $0.94 (0.19%) | $0.96 | $0.90 | 43,000 | $76.31 M |
| 11/11/2024 | $1.01 | $0.95 (-6.04%) | $1.03 | $0.90 | 104,211 | $76.64 M |
| 11/08/2024 | $0.89 | $0.90 (0.19%) | $0.91 | $0.88 | 43,600 | $72.29 M |
| 11/07/2024 | $0.95 | $0.87 (-8.42%) | $0.95 | $0.75 | 210,187 | $70.26 M |
| 11/06/2024 | $1.11 | $0.98 (-11.52%) | $1.11 | $0.93 | 242,600 | $79.31 M |
| 11/05/2024 | $0.94 | $1.03 (9.57%) | $1.04 | $0.92 | 920,615 | $83.18 M |
| 11/04/2024 | $0.79 | $0.92 (16.46%) | $0.95 | $0.78 | 1.07 M | $74.30 M |
| 11/01/2024 | $0.78 | $0.78 (0.63%) | $0.79 | $0.74 | 96,300 | $63.39 M |
| 10/31/2024 | $0.79 | $0.75 (-4.66%) | $0.79 | $0.74 | 41,947 | $60.83 M |
| 10/30/2024 | $0.77 | $0.77 (0.44%) | $0.82 | $0.73 | 241,487 | $62.18 M |
| 10/29/2024 | $0.74 | $0.72 (-3.36%) | $0.74 | $0.70 | 14,353 | $57.75 M |
| 10/28/2024 | $0.71 | $0.72 (1.39%) | $0.74 | $0.69 | 330,107 | $58.14 M |
| 10/25/2024 | $0.80 | $0.73 (-9.31%) | $0.80 | $0.71 | 79,158 | $58.59 M |
| 10/24/2024 | $0.74 | $0.71 (-4.31%) | $0.74 | $0.70 | 61,100 | $57.55 M |
| 10/23/2024 | $0.73 | $0.74 (1.37%) | $0.75 | $0.69 | 260,108 | $59.76 M |
| 10/22/2024 | $0.65 | $0.70 (8.28%) | $0.73 | $0.64 | 307,616 | $56.93 M |
| 10/21/2024 | $0.63 | $0.62 (-1.59%) | $0.63 | $0.62 | 22,600 | $50.07 M |
| 10/18/2024 | $0.62 | $0.63 (2.05%) | $0.64 | $0.62 | 10,913 | $51.18 M |
| 10/17/2024 | $0.62 | $0.62 (0.76%) | $0.63 | $0.62 | 8,400 | $50.45 M |
| 10/16/2024 | $0.65 | $0.63 (-3.06%) | $0.65 | $0.63 | 16,400 | $50.88 M |
| 10/15/2024 | $0.63 | $0.63 (0.55%) | $0.64 | $0.63 | 900 | $51.16 M |
| 10/14/2024 | $0.62 | $0.62 (0%) | $0.64 | $0.62 | 14,620 | $50.07 M |
| 10/11/2024 | $0.64 | $0.63 (-1.65%) | $0.64 | $0.62 | 21,010 | $50.57 M |
| 10/10/2024 | $0.62 | $0.64 (2.9%) | $0.64 | $0.62 | 12,800 | $51.52 M |
| 10/09/2024 | $0.62 | $0.63 (0.69%) | $0.67 | $0.62 | 14,207 | $50.67 M |
| 10/08/2024 | $0.69 | $0.64 (-6.88%) | $0.69 | $0.61 | 134,357 | $51.89 M |
| 10/07/2024 | $0.68 | $0.66 (-2.53%) | $0.69 | $0.62 | 23,600 | $53.24 M |
| 10/04/2024 | $0.70 | $0.66 (-5.81%) | $0.70 | $0.62 | 117,532 | $53.24 M |
| 10/03/2024 | $0.70 | $0.69 (-1.41%) | $0.70 | $0.69 | 5,946 | $55.73 M |
| 10/02/2024 | $0.71 | $0.69 (-1.99%) | $0.72 | $0.60 | 85,145 | $55.80 M |
| 10/01/2024 | $0.71 | $0.71 (0%) | $0.71 | $0.71 | 30,800 | $56.93 M |
| 09/30/2024 | $0.69 | $0.71 (2.43%) | $0.71 | $0.69 | 15,421 | $57.08 M |
| 09/27/2024 | $0.73 | $0.71 (-2.32%) | $0.73 | $0.70 | 49,200 | $57.59 M |