SATS Ltd. (SGX:S58)
Singapore
· Delayed Price · Currency is SGD 3.510
-0.140 (-3.84%)
At close: Mar 9, 2026
SATS Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.60 | 3.62 | 3.40 | 3.51 | 3.51 | -3.84% | 15,115,900 |
| Mar 6, 2026 | 3.65 | 3.70 | 3.62 | 3.65 | 3.65 | -0.54% | 6,643,800 |
| Mar 5, 2026 | 3.65 | 3.70 | 3.62 | 3.67 | 3.67 | 1.10% | 8,443,100 |
| Mar 4, 2026 | 3.68 | 3.72 | 3.55 | 3.63 | 3.63 | -1.63% | 14,097,500 |
| Mar 3, 2026 | 3.69 | 3.79 | 3.66 | 3.69 | 3.69 | - | 7,008,200 |
| Mar 2, 2026 | 3.81 | 3.81 | 3.67 | 3.69 | 3.69 | -5.87% | 14,852,200 |
| Feb 27, 2026 | 3.88 | 3.92 | 3.86 | 3.92 | 3.92 | 1.29% | 3,051,800 |
| Feb 26, 2026 | 3.96 | 3.96 | 3.87 | 3.87 | 3.87 | -2.27% | 3,859,900 |
| Feb 25, 2026 | 3.95 | 4.00 | 3.93 | 3.96 | 3.96 | 0.25% | 3,641,000 |
| Feb 24, 2026 | 3.88 | 3.95 | 3.87 | 3.95 | 3.95 | 1.28% | 2,701,200 |
| Feb 23, 2026 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | 0.78% | 2,336,500 |
| Feb 20, 2026 | 3.93 | 3.93 | 3.82 | 3.87 | 3.87 | -1.02% | 4,037,800 |
| Feb 19, 2026 | 3.93 | 3.93 | 3.88 | 3.91 | 3.91 | -0.26% | 1,752,500 |
| Feb 16, 2026 | 3.88 | 3.92 | 3.87 | 3.92 | 3.92 | 1.03% | 926,600 |
| Feb 13, 2026 | 3.92 | 3.92 | 3.87 | 3.88 | 3.88 | -1.52% | 2,647,500 |
| Feb 12, 2026 | 3.93 | 3.97 | 3.93 | 3.94 | 3.94 | 0.51% | 4,547,300 |
| Feb 11, 2026 | 3.88 | 3.93 | 3.85 | 3.92 | 3.92 | 1.03% | 6,977,300 |
| Feb 10, 2026 | 3.88 | 3.90 | 3.87 | 3.88 | 3.88 | -0.26% | 2,434,700 |
| Feb 9, 2026 | 3.82 | 3.89 | 3.82 | 3.89 | 3.89 | 2.64% | 3,063,800 |
| Feb 6, 2026 | 3.84 | 3.84 | 3.77 | 3.79 | 3.79 | -1.81% | 2,701,500 |
| Feb 5, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 1.05% | 2,419,100 |
| Feb 4, 2026 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | -0.52% | 2,564,900 |
| Feb 3, 2026 | 3.75 | 3.84 | 3.75 | 3.84 | 3.84 | 2.95% | 3,752,700 |
| Feb 2, 2026 | 3.79 | 3.80 | 3.70 | 3.73 | 3.73 | -1.58% | 4,751,400 |
| Jan 30, 2026 | 3.82 | 3.82 | 3.77 | 3.79 | 3.79 | -0.79% | 3,007,100 |
| Jan 29, 2026 | 3.83 | 3.87 | 3.78 | 3.82 | 3.82 | - | 3,467,900 |
| Jan 28, 2026 | 3.87 | 3.88 | 3.82 | 3.82 | 3.82 | -1.29% | 2,530,600 |
| Jan 27, 2026 | 3.86 | 3.90 | 3.86 | 3.87 | 3.87 | 0.26% | 1,625,600 |
| Jan 26, 2026 | 3.89 | 3.92 | 3.85 | 3.86 | 3.86 | -0.52% | 2,221,100 |
| Jan 23, 2026 | 3.87 | 3.91 | 3.86 | 3.88 | 3.88 | 0.26% | 3,300,400 |
| Jan 22, 2026 | 3.82 | 3.88 | 3.82 | 3.87 | 3.87 | 1.31% | 2,172,500 |
| Jan 21, 2026 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | -1.04% | 3,073,500 |
| Jan 20, 2026 | 3.86 | 3.88 | 3.83 | 3.86 | 3.86 | - | 2,482,500 |
| Jan 19, 2026 | 3.86 | 3.89 | 3.84 | 3.86 | 3.86 | 0.26% | 1,703,700 |
| Jan 16, 2026 | 3.90 | 3.91 | 3.85 | 3.85 | 3.85 | -1.28% | 1,999,600 |
| Jan 15, 2026 | 3.85 | 3.91 | 3.85 | 3.90 | 3.90 | 1.30% | 5,964,300 |
| Jan 14, 2026 | 3.81 | 3.85 | 3.80 | 3.85 | 3.85 | 1.05% | 3,059,600 |
| Jan 13, 2026 | 3.80 | 3.82 | 3.78 | 3.81 | 3.81 | 0.26% | 2,426,600 |
| Jan 12, 2026 | 3.78 | 3.83 | 3.77 | 3.80 | 3.80 | 0.53% | 3,262,800 |
| Jan 9, 2026 | 3.79 | 3.80 | 3.77 | 3.78 | 3.78 | -0.53% | 1,368,000 |
| Jan 8, 2026 | 3.81 | 3.82 | 3.77 | 3.80 | 3.80 | -0.52% | 2,009,700 |
| Jan 7, 2026 | 3.79 | 3.82 | 3.77 | 3.82 | 3.82 | 0.79% | 2,867,300 |
| Jan 6, 2026 | 3.85 | 3.87 | 3.76 | 3.79 | 3.79 | -1.30% | 4,583,100 |
| Jan 5, 2026 | 3.78 | 3.86 | 3.78 | 3.84 | 3.84 | 1.32% | 4,989,100 |
| Jan 2, 2026 | 3.80 | 3.81 | 3.79 | 3.79 | 3.79 | -0.52% | 1,398,400 |
| Dec 31, 2025 | 3.80 | 3.81 | 3.78 | 3.81 | 3.81 | - | 1,503,000 |
| Dec 30, 2025 | 3.78 | 3.81 | 3.75 | 3.81 | 3.81 | 0.26% | 2,285,200 |
| Dec 29, 2025 | 3.78 | 3.81 | 3.78 | 3.80 | 3.80 | 0.53% | 2,411,300 |
| Dec 26, 2025 | 3.77 | 3.79 | 3.76 | 3.78 | 3.78 | 0.27% | 1,539,400 |
| Dec 24, 2025 | 3.81 | 3.81 | 3.77 | 3.77 | 3.77 | -1.05% | 1,340,200 |
| Dec 23, 2025 | 3.75 | 3.81 | 3.75 | 3.81 | 3.81 | 1.60% | 5,897,300 |
| Dec 22, 2025 | 3.73 | 3.76 | 3.72 | 3.75 | 3.75 | 0.27% | 3,510,700 |
| Dec 19, 2025 | 3.75 | 3.75 | 3.71 | 3.74 | 3.74 | -0.27% | 4,580,100 |
| Dec 18, 2025 | 3.71 | 3.76 | 3.70 | 3.75 | 3.75 | 0.81% | 5,907,800 |
| Dec 17, 2025 | 3.64 | 3.75 | 3.62 | 3.72 | 3.72 | 1.92% | 13,348,300 |
| Dec 16, 2025 | 3.60 | 3.66 | 3.58 | 3.65 | 3.65 | 1.39% | 8,873,200 |
| Dec 15, 2025 | 3.48 | 3.60 | 3.48 | 3.60 | 3.60 | 3.45% | 11,800,900 |
| Dec 12, 2025 | 3.42 | 3.49 | 3.41 | 3.48 | 3.48 | 1.75% | 5,370,900 |
| Dec 11, 2025 | 3.42 | 3.44 | 3.41 | 3.42 | 3.42 | - | 2,065,000 |
| Dec 10, 2025 | 3.42 | 3.43 | 3.40 | 3.42 | 3.42 | -0.29% | 1,603,300 |
| Dec 9, 2025 | 3.41 | 3.43 | 3.40 | 3.43 | 3.43 | 0.59% | 1,577,100 |
| Dec 8, 2025 | 3.42 | 3.44 | 3.40 | 3.41 | 3.41 | -0.58% | 1,451,700 |
| Dec 5, 2025 | 3.43 | 3.43 | 3.40 | 3.43 | 3.43 | 0.29% | 1,195,200 |
| Dec 4, 2025 | 3.40 | 3.43 | 3.39 | 3.42 | 3.42 | 0.88% | 2,289,400 |
| Dec 3, 2025 | 3.38 | 3.41 | 3.38 | 3.39 | 3.39 | 0.30% | 1,903,300 |
| Dec 2, 2025 | 3.37 | 3.40 | 3.37 | 3.38 | 3.38 | - | 943,900 |
| Dec 1, 2025 | 3.40 | 3.42 | 3.38 | 3.38 | 3.38 | -0.59% | 1,337,600 |
| Nov 28, 2025 | 3.39 | 3.41 | 3.39 | 3.40 | 3.40 | 0.29% | 1,175,300 |
| Nov 27, 2025 | 3.40 | 3.42 | 3.39 | 3.39 | 3.39 | - | 1,851,100 |
| Nov 26, 2025 | 3.38 | 3.41 | 3.38 | 3.39 | 3.39 | 0.30% | 2,134,600 |
| Nov 25, 2025 | 3.37 | 3.38 | 3.35 | 3.38 | 3.38 | 0.90% | 1,657,200 |
| Nov 24, 2025 | 3.35 | 3.38 | 3.33 | 3.35 | 3.35 | 0.30% | 3,049,800 |
| Nov 21, 2025 | 3.37 | 3.37 | 3.31 | 3.34 | 3.34 | -1.47% | 4,853,100 |
| Nov 20, 2025 | 3.42 | 3.45 | 3.38 | 3.39 | 3.39 | -1.17% | 6,218,000 |
| Nov 19, 2025 | 3.43 | 3.45 | 3.41 | 3.43 | 3.41 | - | 2,214,800 |
| Nov 18, 2025 | 3.46 | 3.47 | 3.40 | 3.43 | 3.41 | -1.44% | 4,440,300 |
| Nov 17, 2025 | 3.50 | 3.50 | 3.46 | 3.48 | 3.46 | 0.29% | 3,134,100 |
| Nov 14, 2025 | 3.53 | 3.53 | 3.45 | 3.47 | 3.45 | -2.25% | 6,273,900 |
| Nov 13, 2025 | 3.52 | 3.55 | 3.52 | 3.55 | 3.53 | 0.85% | 4,338,900 |
| Nov 12, 2025 | 3.50 | 3.52 | 3.48 | 3.52 | 3.50 | 1.15% | 3,081,800 |
| Nov 11, 2025 | 3.50 | 3.54 | 3.48 | 3.48 | 3.46 | -0.57% | 2,450,000 |
| Nov 10, 2025 | 3.47 | 3.52 | 3.45 | 3.50 | 3.48 | 0.86% | 4,166,700 |
| Nov 7, 2025 | 3.43 | 3.47 | 3.40 | 3.47 | 3.45 | 0.58% | 2,807,900 |
| Nov 6, 2025 | 3.43 | 3.47 | 3.42 | 3.45 | 3.43 | 0.88% | 3,098,500 |
| Nov 5, 2025 | 3.44 | 3.44 | 3.39 | 3.42 | 3.40 | -0.87% | 4,221,100 |
| Nov 4, 2025 | 3.52 | 3.54 | 3.44 | 3.45 | 3.43 | -1.71% | 4,600,000 |
| Nov 3, 2025 | 3.43 | 3.54 | 3.43 | 3.51 | 3.49 | 2.63% | 8,023,200 |
| Oct 31, 2025 | 3.45 | 3.45 | 3.40 | 3.42 | 3.40 | -0.58% | 4,118,300 |
| Oct 30, 2025 | 3.44 | 3.45 | 3.42 | 3.44 | 3.42 | -0.29% | 2,263,200 |
| Oct 29, 2025 | 3.47 | 3.47 | 3.43 | 3.45 | 3.43 | -0.58% | 2,984,700 |
| Oct 28, 2025 | 3.48 | 3.50 | 3.47 | 3.47 | 3.45 | -0.29% | 2,305,300 |
| Oct 27, 2025 | 3.47 | 3.50 | 3.47 | 3.48 | 3.46 | 0.29% | 1,933,400 |
| Oct 24, 2025 | 3.47 | 3.50 | 3.46 | 3.47 | 3.45 | 0.29% | 2,324,900 |
| Oct 23, 2025 | 3.43 | 3.46 | 3.41 | 3.46 | 3.44 | 0.58% | 2,059,000 |
| Oct 22, 2025 | 3.43 | 3.45 | 3.41 | 3.44 | 3.42 | 0.88% | 2,489,000 |
| Oct 21, 2025 | 3.40 | 3.47 | 3.40 | 3.41 | 3.39 | 1.19% | 4,085,200 |
| Oct 17, 2025 | 3.44 | 3.44 | 3.35 | 3.37 | 3.35 | -2.03% | 3,678,400 |
| Oct 16, 2025 | 3.44 | 3.45 | 3.41 | 3.44 | 3.42 | - | 1,612,900 |
| Oct 15, 2025 | 3.41 | 3.47 | 3.41 | 3.44 | 3.42 | 1.18% | 3,117,700 |
| Oct 14, 2025 | 3.48 | 3.50 | 3.37 | 3.40 | 3.38 | -2.02% | 4,195,400 |