Strive Asset Management, LLC (SATA)
NASDAQ: SATA · Real-Time Price · USD · Preferred Stock
91.65
+0.04 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
91.94
+0.29 (0.32%)
After-hours: Dec 5, 2025, 7:41 PM EST
SATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.76 | 92.24 | 90.57 | 91.65 | 91.65 | 0.04% | 18,649 |
| Dec 4, 2025 | 92.13 | 92.13 | 91.51 | 91.61 | 91.61 | -0.16% | 23,520 |
| Dec 3, 2025 | 92.46 | 92.50 | 91.10 | 91.76 | 91.76 | -0.14% | 43,983 |
| Dec 2, 2025 | 91.80 | 92.24 | 91.61 | 91.89 | 91.89 | 0.26% | 103,636 |
| Dec 1, 2025 | 92.37 | 92.37 | 90.82 | 91.66 | 91.65 | -2.19% | 49,261 |
| Nov 28, 2025 | 92.95 | 94.60 | 92.81 | 93.71 | 92.58 | 2.17% | 64,340 |
| Nov 26, 2025 | 91.90 | 92.75 | 91.25 | 91.72 | 90.61 | 0.57% | 54,275 |
| Nov 25, 2025 | 92.95 | 92.95 | 90.96 | 91.20 | 90.10 | -0.85% | 37,218 |
| Nov 24, 2025 | 92.55 | 92.74 | 91.50 | 91.98 | 90.87 | 1.30% | 61,896 |
| Nov 21, 2025 | 87.50 | 91.28 | 85.50 | 90.80 | 89.70 | 3.77% | 100,542 |
| Nov 20, 2025 | 89.90 | 91.26 | 86.09 | 87.50 | 86.44 | -1.71% | 84,365 |
| Nov 19, 2025 | 93.75 | 93.85 | 88.50 | 89.02 | 87.94 | -4.16% | 215,730 |
| Nov 18, 2025 | 90.03 | 94.00 | 89.70 | 92.88 | 91.76 | 1.74% | 134,519 |
| Nov 17, 2025 | 95.97 | 95.97 | 90.00 | 91.29 | 90.19 | -4.01% | 213,374 |
| Nov 14, 2025 | 95.00 | 95.49 | 94.00 | 95.10 | 93.95 | -0.94% | 133,131 |
| Nov 13, 2025 | 96.00 | 98.72 | 95.43 | 96.00 | 94.84 | 0.58% | 246,286 |
| Nov 12, 2025 | 93.79 | 96.00 | 93.01 | 95.45 | 94.30 | 3.21% | 445,565 |
| Nov 11, 2025 | 92.99 | 93.00 | 91.70 | 92.48 | 91.36 | 0.36% | 357,880 |
| Nov 10, 2025 | 91.00 | 93.89 | 89.66 | 92.15 | 91.04 | 6.22% | 492,864 |
| Nov 7, 2025 | 85.00 | 88.00 | 85.00 | 86.75 | 85.70 | -1.42% | 121,333 |