SATS Historical Prices
Strive, Inc. 15% Series A Perpetual SATS Preferred Stock · daily open, high, low, close & volume
Trading days
168
Period high
147.25
Period low
65.76
Period change
+27.82%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 93.40 | 94.35 | 93.40 | 94.27 | -0.36% | 113,190 |
| Nov 5, 2026 | 95.39 | 95.45 | 93.00 | 94.61 | -0.42% | 357,050 |
| Nov 4, 2026 | 94.00 | 95.97 | 93.70 | 95.01 | +2.33% | 442,357 |
| Nov 3, 2026 | 92.90 | 93.71 | 92.28 | 92.85 | +0.84% | 337,820 |
| Nov 2, 2026 | 93.99 | 94.60 | 92.01 | 92.08 | -1.25% | 298,000 |
| Oct 30, 2026 | 94.46 | 94.49 | 92.00 | 93.25 | -2.05% | 811,299 |
| Oct 29, 2026 | 95.20 | 95.70 | 94.80 | 95.20 | +0.33% | 322,571 |
| Oct 28, 2026 | 94.84 | 95.19 | 94.45 | 94.89 | +0.31% | 313,164 |
| Oct 27, 2026 | 94.60 | 94.85 | 94.44 | 94.60 | +0.11% | 210,429 |
| Oct 26, 2026 | 94.87 | 95.00 | 93.25 | 94.50 | -0.40% | 280,918 |
| Oct 23, 2026 | 94.85 | 95.00 | 93.82 | 94.88 | +0.30% | 334,400 |
| Oct 22, 2026 | 95.35 | 95.40 | 94.16 | 94.60 | -0.94% | 412,762 |
| Oct 21, 2026 | 96.00 | 96.00 | 95.34 | 95.50 | +0.94% | 642,784 |
| Oct 20, 2026 | 92.80 | 95.30 | 92.70 | 94.61 | -8.95% | 937,954 |
| Jun 23, 2026 | 103.41 | 105.38 | 100.32 | 103.92 | -2.34% | 11,744,138 |
| Jun 22, 2026 | 105.40 | 108.74 | 104.04 | 106.40 | -2.54% | 13,210,784 |
| Jun 18, 2026 | 109.78 | 110.64 | 104.14 | 109.17 | -2.26% | 21,699,367 |
| Jun 17, 2026 | 120.00 | 124.20 | 110.58 | 111.70 | -7.66% | 14,920,390 |
| Jun 16, 2026 | 118.86 | 124.14 | 114.18 | 120.97 | +2.63% | 22,430,946 |
| Jun 15, 2026 | 117.33 | 118.88 | 108.90 | 117.86 | +3.32% | 17,880,578 |
| Jun 12, 2026 | 131.13 | 131.22 | 106.56 | 114.08 | -10.97% | 50,187,974 |
| Jun 11, 2026 | 117.73 | 128.46 | 115.52 | 128.13 | +11.19% | 16,440,625 |
| Jun 10, 2026 | 118.00 | 118.18 | 113.45 | 115.24 | -1.31% | 8,339,703 |
| Jun 9, 2026 | 118.28 | 121.47 | 113.29 | 116.77 | +0.13% | 7,377,277 |
| Jun 8, 2026 | 118.29 | 118.66 | 109.70 | 116.62 | +0.29% | 11,735,863 |
| Jun 5, 2026 | 121.00 | 121.85 | 113.50 | 116.28 | -6.71% | 9,733,546 |
| Jun 4, 2026 | 119.50 | 126.57 | 117.75 | 124.64 | +3.08% | 6,277,555 |
| Jun 3, 2026 | 122.35 | 125.03 | 120.17 | 120.92 | -2.13% | 5,579,459 |
| Jun 2, 2026 | 126.90 | 128.85 | 122.50 | 123.55 | -3.04% | 4,555,187 |
| Jun 1, 2026 | 128.38 | 129.88 | 123.57 | 127.42 | -1.37% | 5,758,853 |
| May 29, 2026 | 126.26 | 129.38 | 121.26 | 129.19 | -1.43% | 8,617,040 |
| May 28, 2026 | 121.81 | 131.77 | 119.55 | 131.07 | +7.03% | 8,281,054 |
| May 27, 2026 | 123.10 | 128.00 | 121.30 | 122.46 | -0.54% | 7,115,785 |
| May 26, 2026 | 129.46 | 131.49 | 120.90 | 123.12 | -0.87% | 11,228,183 |
| May 22, 2026 | 130.31 | 130.46 | 122.73 | 124.20 | -3.30% | 11,039,541 |
| May 21, 2026 | 139.69 | 141.58 | 128.10 | 128.44 | -9.42% | 9,024,236 |
| May 20, 2026 | 137.92 | 142.73 | 132.90 | 141.80 | +3.87% | 5,523,661 |
| May 19, 2026 | 134.50 | 137.98 | 132.00 | 136.52 | +0.05% | 3,893,381 |
| May 18, 2026 | 146.75 | 147.25 | 135.11 | 136.45 | -0.57% | 8,968,918 |
| May 15, 2026 | 133.94 | 139.00 | 132.50 | 137.23 | +1.57% | 5,463,745 |
| May 14, 2026 | 133.68 | 139.54 | 132.60 | 135.11 | +1.41% | 4,798,549 |
| May 13, 2026 | 132.27 | 137.47 | 129.63 | 133.23 | +2.98% | 8,129,103 |
| May 12, 2026 | 127.00 | 129.60 | 122.55 | 129.38 | +0.19% | 5,989,027 |
| May 11, 2026 | 127.88 | 132.10 | 126.06 | 129.14 | +1.57% | 4,684,380 |
| May 8, 2026 | 123.75 | 127.25 | 122.63 | 127.15 | +3.69% | 3,052,428 |
| May 7, 2026 | 127.02 | 127.02 | 121.60 | 122.62 | -2.49% | 3,522,271 |
| May 6, 2026 | 118.73 | 126.78 | 117.47 | 125.75 | +7.17% | 5,978,576 |
| May 5, 2026 | 120.65 | 120.98 | 116.54 | 117.34 | -2.49% | 3,819,128 |
| May 4, 2026 | 122.58 | 122.90 | 119.17 | 120.34 | -2.31% | 3,011,184 |
| May 1, 2026 | 123.32 | 124.34 | 121.56 | 123.18 | +0.03% | 2,393,484 |
| Apr 30, 2026 | 120.66 | 124.96 | 120.50 | 123.14 | +2.81% | 2,837,783 |
| Apr 29, 2026 | 123.34 | 124.00 | 119.49 | 119.78 | -3.17% | 9,060,899 |
| Apr 28, 2026 | 120.46 | 124.44 | 119.20 | 123.70 | +1.70% | 3,313,017 |
| Apr 27, 2026 | 118.00 | 122.03 | 116.72 | 121.63 | +3.51% | 5,169,890 |
| Apr 24, 2026 | 122.08 | 122.08 | 116.32 | 117.50 | -3.31% | 7,029,052 |
| Apr 23, 2026 | 121.57 | 123.35 | 119.79 | 121.52 | -0.69% | 3,414,457 |
| Apr 22, 2026 | 126.77 | 127.38 | 119.68 | 122.36 | -1.21% | 8,327,415 |
| Apr 21, 2026 | 137.09 | 137.39 | 122.79 | 123.86 | -8.33% | 7,629,975 |
| Apr 20, 2026 | 134.29 | 137.44 | 133.02 | 135.11 | +1.43% | 3,708,880 |
| Apr 17, 2026 | 135.27 | 135.68 | 132.09 | 133.21 | +0.54% | 5,818,053 |
| Apr 16, 2026 | 131.37 | 133.21 | 129.50 | 132.50 | +0.84% | 3,133,502 |
| Apr 15, 2026 | 132.13 | 135.88 | 130.31 | 131.39 | +0.71% | 5,661,674 |
| Apr 14, 2026 | 127.91 | 131.73 | 126.14 | 130.47 | +3.92% | 4,818,342 |
| Apr 13, 2026 | 128.50 | 129.25 | 125.00 | 125.55 | -2.36% | 2,872,600 |
| Apr 10, 2026 | 120.09 | 132.43 | 117.76 | 128.59 | +7.08% | 9,102,525 |
| Apr 9, 2026 | 122.71 | 124.83 | 117.50 | 120.09 | -2.22% | 5,165,034 |
| Apr 8, 2026 | 129.13 | 129.51 | 121.37 | 122.82 | -1.56% | 6,221,421 |
| Apr 7, 2026 | 125.22 | 126.47 | 122.14 | 124.77 | -1.72% | 3,837,528 |
| Apr 6, 2026 | 129.17 | 129.50 | 125.68 | 126.95 | -1.34% | 4,859,229 |
| Apr 2, 2026 | 118.10 | 130.00 | 118.04 | 128.68 | +6.70% | 10,713,743 |
| Apr 1, 2026 | 118.49 | 124.00 | 117.71 | 120.60 | +3.02% | 7,062,471 |
| Mar 31, 2026 | 115.09 | 120.76 | 113.52 | 117.07 | +4.31% | 14,711,230 |
| Mar 30, 2026 | 116.10 | 118.31 | 110.03 | 112.23 | -2.59% | 4,796,272 |
| Mar 27, 2026 | 111.54 | 116.60 | 111.01 | 115.21 | +3.42% | 5,713,276 |
| Mar 26, 2026 | 117.28 | 117.81 | 109.70 | 111.40 | -6.44% | 9,235,586 |
| Mar 25, 2026 | 116.82 | 124.61 | 116.14 | 119.07 | +7.43% | 13,331,067 |
| Mar 24, 2026 | 109.58 | 114.21 | 108.97 | 110.84 | +1.23% | 4,624,917 |
| Mar 23, 2026 | 111.00 | 112.89 | 105.35 | 109.49 | -0.32% | 6,798,407 |
| Mar 20, 2026 | 109.93 | 111.50 | 104.13 | 109.84 | +0.67% | 49,274,222 |
| Mar 19, 2026 | 106.99 | 109.97 | 106.00 | 109.11 | +1.26% | 5,148,244 |
| Mar 18, 2026 | 111.59 | 113.03 | 107.49 | 107.75 | -4.03% | 4,119,127 |
| Mar 17, 2026 | 114.09 | 116.44 | 112.11 | 112.27 | -1.80% | 3,633,053 |
| Mar 16, 2026 | 110.18 | 114.81 | 110.00 | 114.33 | +5.53% | 4,890,200 |
| Mar 13, 2026 | 108.83 | 109.50 | 105.57 | 108.34 | +0.58% | 3,149,991 |
| Mar 12, 2026 | 110.41 | 111.18 | 107.43 | 107.71 | -3.98% | 6,223,282 |
| Mar 11, 2026 | 107.58 | 114.00 | 107.40 | 112.18 | +3.39% | 5,587,564 |
| Mar 10, 2026 | 110.62 | 112.40 | 106.75 | 108.50 | -1.29% | 5,992,222 |
| Mar 9, 2026 | 108.18 | 110.64 | 104.90 | 109.92 | +3.46% | 6,330,890 |
| Mar 6, 2026 | 107.30 | 111.15 | 105.28 | 106.24 | -4.16% | 4,137,758 |
| Mar 5, 2026 | 114.07 | 116.83 | 109.65 | 110.85 | -2.79% | 4,090,428 |
| Mar 4, 2026 | 118.36 | 118.50 | 110.50 | 114.03 | -2.46% | 4,023,033 |
| Mar 3, 2026 | 115.24 | 119.48 | 113.52 | 116.90 | -1.50% | 4,015,520 |
| Mar 2, 2026 | 117.16 | 121.64 | 114.15 | 118.68 | +2.73% | 6,957,418 |
| Feb 27, 2026 | 107.21 | 119.50 | 105.31 | 115.53 | +6.61% | 7,897,687 |
| Feb 26, 2026 | 107.38 | 108.94 | 105.78 | 108.37 | +1.27% | 3,121,422 |
| Feb 25, 2026 | 108.61 | 109.18 | 104.63 | 107.01 | +0.22% | 3,635,409 |
| Feb 24, 2026 | 107.05 | 107.62 | 104.77 | 106.78 | -0.60% | 3,214,253 |
| Feb 23, 2026 | 109.00 | 110.23 | 107.05 | 107.42 | -2.66% | 2,336,812 |
| Feb 20, 2026 | 114.51 | 114.84 | 109.79 | 110.36 | -3.90% | 2,367,773 |
| Feb 19, 2026 | 113.14 | 117.23 | 112.67 | 114.84 | +0.33% | 2,179,305 |
| Feb 18, 2026 | 112.73 | 116.48 | 112.51 | 114.46 | +1.29% | 2,727,202 |
| Feb 17, 2026 | 112.00 | 115.03 | 110.25 | 113.00 | -0.13% | 1,851,262 |
| Feb 13, 2026 | 109.87 | 116.61 | 108.11 | 113.15 | +2.39% | 4,233,537 |
| Feb 12, 2026 | 110.22 | 111.56 | 107.25 | 110.51 | +0.41% | 3,707,681 |
| Feb 11, 2026 | 116.20 | 116.32 | 108.11 | 110.06 | -4.85% | 5,507,917 |
| Feb 10, 2026 | 114.77 | 117.86 | 114.00 | 115.67 | +0.42% | 4,105,181 |
| Feb 9, 2026 | 113.50 | 115.52 | 111.02 | 115.19 | +3.21% | 3,301,827 |
| Feb 6, 2026 | 110.23 | 112.31 | 108.71 | 111.61 | +4.29% | 3,802,758 |
| Feb 5, 2026 | 109.11 | 112.42 | 106.60 | 107.02 | -3.32% | 4,175,578 |
| Feb 4, 2026 | 114.61 | 114.77 | 107.12 | 110.69 | -3.60% | 6,444,077 |
| Feb 3, 2026 | 119.98 | 122.99 | 112.90 | 114.82 | -1.48% | 5,763,891 |
| Feb 2, 2026 | 111.06 | 121.31 | 111.06 | 116.55 | +2.94% | 7,143,589 |
| Jan 30, 2026 | 116.08 | 117.00 | 109.57 | 113.22 | -0.21% | 7,361,511 |
| Jan 29, 2026 | 128.01 | 129.80 | 112.66 | 113.46 | -11.75% | 11,606,912 |
| Jan 28, 2026 | 129.59 | 131.94 | 128.01 | 128.57 | +2.19% | 5,624,282 |
| Jan 27, 2026 | 120.78 | 126.27 | 119.50 | 125.81 | +5.09% | 8,342,711 |
| Jan 26, 2026 | 126.00 | 128.29 | 118.50 | 119.72 | -5.36% | 9,165,407 |
| Jan 23, 2026 | 127.68 | 128.76 | 125.65 | 126.50 | -1.14% | 3,796,978 |
| Jan 22, 2026 | 124.34 | 128.76 | 122.14 | 127.97 | +4.46% | 7,731,900 |
| Jan 21, 2026 | 122.72 | 123.69 | 119.79 | 122.50 | +0.41% | 4,187,604 |
| Jan 20, 2026 | 122.23 | 128.09 | 121.00 | 122.00 | -1.03% | 6,357,431 |
| Jan 16, 2026 | 125.62 | 126.63 | 122.05 | 123.27 | -0.23% | 4,774,069 |
| Jan 15, 2026 | 129.74 | 132.25 | 122.00 | 123.55 | -5.75% | 8,183,917 |
| Jan 14, 2026 | 125.00 | 132.17 | 122.67 | 131.09 | +5.94% | 13,015,773 |
| Jan 13, 2026 | 126.00 | 126.83 | 121.29 | 123.74 | -1.85% | 7,381,947 |
| Jan 12, 2026 | 122.45 | 128.31 | 121.52 | 126.07 | +5.06% | 9,731,680 |
| Jan 9, 2026 | 117.69 | 120.53 | 117.51 | 120.00 | +2.61% | 7,161,364 |
| Jan 8, 2026 | 115.59 | 119.80 | 114.12 | 116.95 | +4.27% | 9,071,536 |
| Jan 7, 2026 | 116.13 | 117.00 | 110.92 | 112.16 | -3.36% | 4,282,095 |
| Jan 6, 2026 | 110.30 | 117.15 | 107.59 | 116.06 | +4.87% | 8,133,989 |
| Jan 5, 2026 | 113.02 | 113.47 | 109.61 | 110.67 | -1.35% | 3,593,926 |
| Jan 2, 2026 | 108.68 | 112.69 | 108.68 | 112.18 | +3.20% | 3,856,093 |
| Dec 31, 2025 | 109.31 | 110.39 | 108.60 | 108.70 | -0.46% | 2,324,799 |
| Dec 30, 2025 | 108.55 | 110.87 | 107.99 | 109.20 | +0.60% | 2,392,607 |
| Dec 29, 2025 | 103.53 | 109.23 | 103.08 | 108.55 | +2.79% | 2,516,307 |
| Dec 26, 2025 | 107.43 | 109.26 | 105.14 | 105.60 | -1.26% | 1,857,622 |
| Dec 24, 2025 | 106.58 | 107.54 | 106.31 | 106.95 | +0.18% | 1,022,137 |
| Dec 23, 2025 | 107.99 | 108.29 | 105.12 | 106.76 | -1.95% | 2,539,938 |
| Dec 22, 2025 | 105.86 | 109.41 | 104.60 | 108.88 | +4.78% | 4,767,484 |
| Dec 19, 2025 | 107.98 | 111.39 | 103.38 | 103.91 | +1.29% | 8,383,222 |
| Dec 18, 2025 | 103.59 | 105.86 | 101.58 | 102.59 | +1.69% | 4,023,670 |
| Dec 17, 2025 | 103.81 | 104.36 | 99.90 | 100.89 | -2.65% | 3,757,010 |
| Dec 16, 2025 | 104.00 | 106.62 | 103.10 | 103.64 | -0.28% | 3,014,023 |
| Dec 15, 2025 | 109.64 | 111.00 | 103.32 | 103.93 | -3.20% | 4,950,941 |
| Dec 12, 2025 | 105.84 | 107.69 | 102.90 | 107.37 | +2.85% | 7,757,853 |
| Dec 11, 2025 | 106.10 | 109.53 | 103.28 | 104.39 | +0.39% | 8,968,833 |
| Dec 10, 2025 | 97.57 | 105.31 | 96.13 | 103.98 | +11.16% | 14,254,437 |
| Dec 9, 2025 | 87.98 | 98.90 | 86.03 | 93.54 | +5.98% | 10,056,916 |
| Dec 8, 2025 | 86.05 | 90.40 | 85.53 | 88.26 | +7.63% | 10,586,939 |
| Dec 5, 2025 | 74.83 | 88.00 | 74.39 | 82.00 | +10.07% | 28,602,036 |
| Dec 4, 2025 | 73.43 | 74.91 | 72.54 | 74.50 | +0.63% | 2,212,840 |
| Dec 3, 2025 | 74.60 | 75.37 | 73.87 | 74.03 | -0.04% | 2,387,416 |
| Dec 2, 2025 | 73.13 | 74.73 | 72.77 | 74.06 | +1.45% | 2,418,361 |
| Dec 1, 2025 | 71.27 | 73.46 | 70.83 | 73.00 | -0.40% | 2,310,928 |
| Nov 28, 2025 | 71.35 | 73.37 | 70.77 | 73.29 | +3.40% | 1,722,751 |
| Nov 26, 2025 | 70.95 | 71.98 | 70.47 | 70.88 | -0.17% | 2,125,348 |
| Nov 25, 2025 | 70.99 | 71.74 | 69.92 | 71.00 | +0.11% | 2,278,186 |
| Nov 24, 2025 | 70.51 | 72.66 | 69.62 | 70.92 | +3.34% | 11,069,754 |
| Nov 21, 2025 | 67.17 | 69.22 | 65.76 | 68.63 | +2.08% | 2,741,200 |
| Nov 20, 2025 | 70.59 | 70.80 | 66.72 | 67.23 | -2.71% | 2,548,371 |
| Nov 19, 2025 | 69.47 | 70.76 | 68.35 | 69.10 | -0.92% | 2,260,917 |
| Nov 18, 2025 | 67.39 | 70.00 | 66.09 | 69.74 | +4.20% | 2,226,427 |
| Nov 17, 2025 | 67.50 | 68.17 | 66.14 | 66.93 | -0.70% | 2,296,188 |
| Nov 14, 2025 | 69.34 | 70.17 | 67.18 | 67.40 | -3.69% | 3,306,830 |
| Nov 13, 2025 | 68.72 | 70.31 | 68.22 | 69.98 | +0.50% | 2,891,712 |
| Nov 12, 2025 | 71.59 | 72.25 | 69.43 | 69.63 | -2.31% | 2,932,007 |
| Nov 11, 2025 | 72.97 | 73.77 | 71.11 | 71.28 | -3.35% | 2,087,577 |
| Nov 10, 2025 | 73.93 | 74.33 | 72.58 | 73.75 | +0.37% | 2,531,385 |
Daily open, high, low, close and volume for Strive, Inc. 15% Series A Perpetual SATS Preferred Stock (SATS). Showing 168 trading days. Unadjusted prices.