SATS Ltd. (SGX:S58)
Singapore
· Delayed Price · Currency is SGD 3.340
-0.010 (-0.30%)
Apr 28, 2026, 5:15 PM SGT
SATS Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.36 | 3.39 | 3.33 | 3.34 | 3.34 | -0.30% | 3,248,900 |
| Apr 27, 2026 | 3.39 | 3.39 | 3.33 | 3.35 | 3.35 | -1.18% | 5,771,500 |
| Apr 24, 2026 | 3.42 | 3.42 | 3.36 | 3.39 | 3.39 | -0.88% | 8,080,100 |
| Apr 23, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -1.16% | 5,144,400 |
| Apr 22, 2026 | 3.51 | 3.51 | 3.45 | 3.46 | 3.46 | -1.14% | 4,621,700 |
| Apr 21, 2026 | 3.53 | 3.54 | 3.49 | 3.50 | 3.50 | -0.85% | 5,447,100 |
| Apr 20, 2026 | 3.56 | 3.56 | 3.52 | 3.53 | 3.53 | -0.56% | 4,063,400 |
| Apr 17, 2026 | 3.57 | 3.58 | 3.54 | 3.55 | 3.55 | - | 3,320,000 |
| Apr 16, 2026 | 3.58 | 3.59 | 3.55 | 3.55 | 3.55 | -0.28% | 4,490,300 |
| Apr 15, 2026 | 3.61 | 3.63 | 3.56 | 3.56 | 3.56 | -0.84% | 6,259,500 |
| Apr 14, 2026 | 3.62 | 3.63 | 3.59 | 3.59 | 3.59 | 0.28% | 2,908,100 |
| Apr 13, 2026 | 3.61 | 3.62 | 3.58 | 3.58 | 3.58 | -1.65% | 2,706,100 |
| Apr 10, 2026 | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | -0.55% | 2,165,200 |
| Apr 9, 2026 | 3.73 | 3.73 | 3.64 | 3.66 | 3.66 | -1.61% | 3,821,200 |
| Apr 8, 2026 | 3.63 | 3.75 | 3.62 | 3.72 | 3.72 | 4.49% | 14,678,300 |
| Apr 7, 2026 | 3.57 | 3.59 | 3.54 | 3.56 | 3.56 | - | 2,813,900 |
| Apr 6, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 3,357,100 |
| Apr 2, 2026 | 3.60 | 3.63 | 3.55 | 3.58 | 3.58 | -0.56% | 4,069,800 |
| Apr 1, 2026 | 3.59 | 3.62 | 3.58 | 3.60 | 3.60 | 2.27% | 6,554,300 |
| Mar 31, 2026 | 3.55 | 3.57 | 3.50 | 3.52 | 3.52 | -0.28% | 8,386,400 |
| Mar 30, 2026 | 3.52 | 3.57 | 3.50 | 3.53 | 3.53 | -0.84% | 8,007,200 |
| Mar 27, 2026 | 3.54 | 3.58 | 3.52 | 3.56 | 3.56 | 0.28% | 5,423,400 |
| Mar 26, 2026 | 3.63 | 3.63 | 3.55 | 3.55 | 3.55 | -2.20% | 7,456,800 |
| Mar 25, 2026 | 3.64 | 3.67 | 3.61 | 3.63 | 3.63 | 0.55% | 6,686,400 |
| Mar 24, 2026 | 3.62 | 3.65 | 3.59 | 3.61 | 3.61 | 0.56% | 3,965,200 |
| Mar 23, 2026 | 3.65 | 3.65 | 3.55 | 3.59 | 3.59 | -2.97% | 7,132,300 |
| Mar 20, 2026 | 3.71 | 3.74 | 3.65 | 3.70 | 3.70 | -0.27% | 6,417,600 |
| Mar 19, 2026 | 3.69 | 3.75 | 3.68 | 3.71 | 3.71 | -0.54% | 5,716,200 |
| Mar 18, 2026 | 3.65 | 3.76 | 3.65 | 3.73 | 3.73 | 2.19% | 6,063,300 |
| Mar 17, 2026 | 3.65 | 3.66 | 3.61 | 3.65 | 3.65 | 1.39% | 4,054,600 |
| Mar 16, 2026 | 3.64 | 3.66 | 3.59 | 3.60 | 3.60 | -0.28% | 4,590,000 |
| Mar 13, 2026 | 3.64 | 3.64 | 3.59 | 3.61 | 3.61 | -1.37% | 4,521,900 |
| Mar 12, 2026 | 3.67 | 3.70 | 3.62 | 3.66 | 3.66 | -1.08% | 5,451,200 |
| Mar 11, 2026 | 3.63 | 3.72 | 3.62 | 3.70 | 3.70 | 2.49% | 7,552,700 |
| Mar 10, 2026 | 3.60 | 3.62 | 3.56 | 3.61 | 3.61 | 2.85% | 8,342,100 |
| 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 |