Strive Asset Management, LLC (SATA)
NASDAQ: SATA · Real-Time Price · USD · Preferred Stock
94.39
-0.18 (-0.20%)
Mar 9, 2026, 2:26 PM EDT - Market open
SATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 94.26 | 94.92 | 94.00 | 94.39 | - | -0.20% | 35,653 |
| Mar 6, 2026 | 94.69 | 95.16 | 94.03 | 94.57 | 94.57 | -0.39% | 38,564 |
| Mar 5, 2026 | 94.00 | 94.96 | 93.61 | 94.94 | 94.94 | 0.35% | 105,046 |
| Mar 4, 2026 | 94.63 | 94.64 | 93.50 | 94.61 | 94.61 | 1.19% | 90,311 |
| Mar 3, 2026 | 93.01 | 94.25 | 93.00 | 93.50 | 93.50 | -0.74% | 30,383 |
| Mar 2, 2026 | 94.50 | 95.50 | 93.75 | 94.20 | 94.20 | -0.64% | 118,501 |
| Feb 27, 2026 | 95.12 | 95.50 | 94.00 | 94.81 | 94.81 | -1.64% | 161,644 |
| Feb 26, 2026 | 95.55 | 97.72 | 94.90 | 96.39 | 95.35 | 1.14% | 336,129 |
| Feb 25, 2026 | 93.87 | 95.44 | 93.80 | 95.30 | 94.27 | 2.42% | 99,034 |
| Feb 24, 2026 | 93.33 | 94.41 | 92.62 | 93.05 | 92.04 | -0.28% | 108,403 |
| Feb 23, 2026 | 94.00 | 94.60 | 93.10 | 93.31 | 92.30 | -1.17% | 112,072 |
| Feb 20, 2026 | 93.17 | 94.42 | 93.00 | 94.41 | 93.39 | 1.34% | 55,786 |
| Feb 19, 2026 | 92.74 | 93.70 | 91.90 | 93.16 | 92.15 | 0.88% | 85,916 |
| Feb 18, 2026 | 93.60 | 94.32 | 92.06 | 92.35 | 91.35 | -1.46% | 104,924 |
| Feb 17, 2026 | 92.00 | 93.99 | 91.80 | 93.72 | 92.71 | 1.69% | 162,062 |
| Feb 13, 2026 | 89.83 | 92.50 | 89.21 | 92.16 | 91.16 | 3.41% | 79,420 |
| Feb 12, 2026 | 88.64 | 89.98 | 87.18 | 89.12 | 88.16 | 1.56% | 144,491 |
| Feb 11, 2026 | 87.24 | 89.20 | 87.00 | 87.75 | 86.80 | -0.28% | 72,131 |
| Feb 10, 2026 | 86.78 | 90.49 | 85.81 | 88.00 | 87.05 | 2.65% | 81,498 |
| Feb 9, 2026 | 89.00 | 89.20 | 84.85 | 85.73 | 84.80 | -3.35% | 261,299 |
| Feb 6, 2026 | 84.02 | 89.16 | 82.04 | 88.71 | 87.75 | 7.52% | 338,419 |
| Feb 5, 2026 | 89.78 | 90.00 | 81.02 | 82.50 | 81.61 | -8.41% | 235,408 |
| Feb 4, 2026 | 91.68 | 91.68 | 90.01 | 90.08 | 89.11 | -1.09% | 124,646 |
| Feb 3, 2026 | 93.40 | 93.84 | 90.53 | 91.07 | 90.09 | -2.11% | 109,795 |
| Feb 2, 2026 | 93.65 | 94.24 | 93.00 | 93.03 | 92.02 | -1.91% | 126,258 |
| Jan 30, 2026 | 95.00 | 95.75 | 94.50 | 94.84 | 93.82 | -1.45% | 265,977 |
| Jan 29, 2026 | 97.10 | 97.43 | 95.50 | 96.24 | 94.19 | -1.06% | 188,993 |
| Jan 28, 2026 | 97.48 | 97.53 | 97.01 | 97.27 | 95.20 | 0.39% | 121,425 |
| Jan 27, 2026 | 96.82 | 97.82 | 96.48 | 96.89 | 94.83 | 0.23% | 130,725 |
| Jan 26, 2026 | 97.00 | 97.44 | 96.20 | 96.67 | 94.61 | 0.33% | 189,828 |
| Jan 23, 2026 | 95.50 | 96.71 | 95.43 | 96.35 | 94.30 | 1.13% | 198,239 |
| Jan 22, 2026 | 97.00 | 97.08 | 94.00 | 95.27 | 93.24 | -4.25% | 987,206 |
| Jan 21, 2026 | 100.00 | 100.44 | 99.50 | 99.50 | 97.38 | -0.40% | 122,632 |
| Jan 20, 2026 | 100.48 | 100.48 | 98.52 | 99.90 | 97.77 | -0.63% | 168,489 |
| Jan 16, 2026 | 98.25 | 101.35 | 97.91 | 100.53 | 98.39 | 2.58% | 103,554 |
| Jan 15, 2026 | 98.00 | 98.00 | 97.90 | 98.00 | 95.91 | -0.04% | 76,408 |
| Jan 14, 2026 | 97.25 | 98.04 | 96.52 | 98.04 | 95.95 | 1.10% | 36,546 |
| Jan 13, 2026 | 95.92 | 97.20 | 95.92 | 96.97 | 94.90 | -0.03% | 42,556 |
| Jan 12, 2026 | 95.00 | 97.10 | 95.00 | 97.00 | 94.93 | -0.10% | 45,904 |
| Jan 9, 2026 | 95.38 | 97.96 | 95.38 | 97.10 | 95.03 | 1.62% | 109,682 |
| Jan 8, 2026 | 95.34 | 95.75 | 94.99 | 95.55 | 93.51 | 0.21% | 25,040 |
| Jan 7, 2026 | 95.00 | 95.75 | 95.00 | 95.35 | 93.32 | 0.37% | 48,670 |
| Jan 6, 2026 | 94.25 | 95.11 | 94.20 | 95.00 | 92.98 | 0.80% | 37,260 |
| Jan 5, 2026 | 94.10 | 94.80 | 93.83 | 94.25 | 92.24 | 0.17% | 76,759 |
| Jan 2, 2026 | 94.40 | 94.75 | 93.14 | 94.09 | 92.08 | -1.05% | 47,365 |
| Dec 31, 2025 | 93.81 | 95.24 | 93.81 | 95.09 | 93.06 | 0.09% | 286,091 |
| Dec 30, 2025 | 95.25 | 95.30 | 94.78 | 95.00 | 91.98 | 0.16% | 88,848 |
| Dec 29, 2025 | 94.89 | 94.90 | 94.76 | 94.85 | 91.83 | 0.02% | 47,781 |
| Dec 26, 2025 | 94.90 | 94.90 | 94.50 | 94.83 | 91.81 | -0.07% | 45,811 |
| Dec 24, 2025 | 94.90 | 95.00 | 94.59 | 94.90 | 91.88 | - | 23,243 |
| Dec 23, 2025 | 93.77 | 95.00 | 93.66 | 94.90 | 91.88 | 1.23% | 33,325 |
| Dec 22, 2025 | 93.35 | 93.81 | 92.98 | 93.75 | 90.77 | 0.84% | 67,669 |
| Dec 19, 2025 | 91.70 | 93.55 | 91.70 | 92.97 | 90.01 | 0.80% | 49,199 |
| Dec 18, 2025 | 92.06 | 92.24 | 91.60 | 92.23 | 89.30 | 1.07% | 34,987 |
| Dec 17, 2025 | 91.60 | 92.50 | 90.51 | 91.25 | 88.35 | -0.28% | 77,446 |
| Dec 16, 2025 | 91.00 | 92.00 | 90.63 | 91.51 | 88.60 | 1.43% | 73,591 |
| Dec 15, 2025 | 91.77 | 91.77 | 90.21 | 90.22 | 87.35 | -0.88% | 43,908 |
| Dec 12, 2025 | 91.77 | 91.90 | 90.60 | 91.02 | 88.12 | -0.62% | 26,563 |
| Dec 11, 2025 | 90.99 | 91.80 | 90.99 | 91.59 | 88.68 | 1.54% | 14,532 |
| Dec 10, 2025 | 91.55 | 91.55 | 90.19 | 90.20 | 87.33 | -1.04% | 69,216 |
| Dec 9, 2025 | 91.75 | 91.75 | 91.03 | 91.15 | 88.25 | 0.09% | 60,069 |
| Dec 8, 2025 | 92.00 | 92.40 | 91.01 | 91.07 | 88.17 | -0.63% | 50,523 |
| Dec 5, 2025 | 91.76 | 92.24 | 90.57 | 91.65 | 88.73 | 0.04% | 18,700 |
| Dec 4, 2025 | 92.13 | 92.13 | 91.51 | 91.61 | 88.70 | -0.16% | 23,551 |
| Dec 3, 2025 | 92.46 | 92.50 | 91.10 | 91.76 | 88.84 | -0.14% | 43,983 |
| Dec 2, 2025 | 91.80 | 92.24 | 91.61 | 91.89 | 88.97 | 0.26% | 103,640 |
| Dec 1, 2025 | 92.37 | 92.37 | 90.82 | 91.66 | 88.74 | -2.19% | 49,316 |
| Nov 28, 2025 | 92.95 | 94.60 | 92.81 | 93.71 | 89.63 | 2.17% | 64,340 |
| Nov 26, 2025 | 91.90 | 92.75 | 91.25 | 91.72 | 87.73 | 0.57% | 54,275 |
| Nov 25, 2025 | 92.95 | 92.95 | 90.96 | 91.20 | 87.23 | -0.85% | 37,218 |
| Nov 24, 2025 | 92.55 | 92.74 | 91.50 | 91.98 | 87.98 | 1.30% | 61,896 |
| Nov 21, 2025 | 87.50 | 91.28 | 85.50 | 90.80 | 86.85 | 3.77% | 100,542 |
| Nov 20, 2025 | 89.90 | 91.26 | 86.09 | 87.50 | 83.69 | -1.71% | 84,365 |
| Nov 19, 2025 | 93.75 | 93.85 | 88.50 | 89.02 | 85.15 | -4.16% | 215,730 |
| Nov 18, 2025 | 90.03 | 94.00 | 89.70 | 92.88 | 88.84 | 1.74% | 134,519 |
| Nov 17, 2025 | 95.97 | 95.97 | 90.00 | 91.29 | 87.32 | -4.01% | 213,374 |
| Nov 14, 2025 | 95.00 | 95.49 | 94.00 | 95.10 | 90.96 | -0.94% | 133,131 |
| Nov 13, 2025 | 96.00 | 98.72 | 95.43 | 96.00 | 91.82 | 0.58% | 246,286 |
| Nov 12, 2025 | 93.79 | 96.00 | 93.01 | 95.45 | 91.30 | 3.21% | 445,565 |
| Nov 11, 2025 | 92.99 | 93.00 | 91.70 | 92.48 | 88.45 | 0.36% | 357,880 |
| Nov 10, 2025 | 91.00 | 93.89 | 89.66 | 92.15 | 88.14 | 6.22% | 492,864 |
| Nov 7, 2025 | 85.00 | 88.00 | 85.00 | 86.75 | 82.97 | -1.42% | 121,333 |