Strive, Inc. SATS
96.92 USD +0.44 (+0.46%)
Regular-session close
96.83 -0.09 -0.09%
After hours · Nov 13, 7:37 PM ET
96.09 Day range 97.00
92.08 52-week range 96.92
- YTD
- +2.44%
- 1 year
- +2.44%
SATS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 96.40 | 97.00 | 96.09 | 96.92 | +0.38 | +0.39% | 210,166 |
| Nov 12, 2026 | 95.70 | 96.55 | 95.39 | 96.54 | +0.15 | +0.16% | 203,400 |
| Nov 11, 2026 | 95.68 | 96.47 | 95.68 | 96.39 | +0.90 | +0.94% | 146,400 |
| Nov 10, 2026 | 95.15 | 95.50 | 94.75 | 95.49 | -0.01 | -0.01% | 217,200 |
| Nov 9, 2026 | 93.95 | 95.58 | 93.95 | 95.50 | +1.23 | +1.30% | 259,400 |
| Nov 6, 2026 | 93.40 | 94.35 | 93.40 | 94.27 | -0.34 | -0.36% | 111,700 |
| Nov 5, 2026 | 95.39 | 95.45 | 93.00 | 94.61 | -0.40 | -0.42% | 351,000 |
| Nov 4, 2026 | 94.00 | 95.97 | 93.70 | 95.01 | +2.16 | +2.33% | 441,200 |
| Nov 3, 2026 | 92.90 | 93.71 | 92.28 | 92.85 | +0.77 | +0.84% | 334,000 |
| Nov 2, 2026 | 93.99 | 94.60 | 92.01 | 92.08 | -1.17 | -1.25% | 297,700 |
| Oct 30, 2026 | 94.46 | 94.49 | 92.00 | 93.25 | -1.95 | -2.05% | 811,200 |
| Oct 29, 2026 | 95.20 | 95.70 | 94.80 | 95.20 | +0.31 | +0.33% | 313,200 |
| Oct 28, 2026 | 94.84 | 95.19 | 94.45 | 94.89 | +0.29 | +0.31% | 312,300 |
| Oct 27, 2026 | 94.60 | 94.85 | 94.44 | 94.60 | +0.10 | +0.11% | 210,100 |
| Oct 26, 2026 | 94.87 | 95.00 | 93.25 | 94.50 | -0.38 | -0.40% | 280,900 |
| Oct 23, 2026 | 94.85 | 95.00 | 93.82 | 94.88 | +0.28 | +0.30% | 332,200 |
| Oct 22, 2026 | 95.35 | 95.40 | 94.16 | 94.60 | -0.90 | -0.94% | 411,000 |
| Oct 21, 2026 | 96.00 | 96.00 | 95.35 | 95.50 | +0.89 | +0.94% | 636,100 |
| Oct 20, 2026 | 92.80 | 95.30 | 92.70 | 94.61 | — | — | 943,000 |
19 days, newest first. Daily bars as drawn on the SATS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.