# Price History for SATA

> End-of-day price history, dividends, and splits for SATA.

Data as of Nov 9, 2026 (end of day).

## SATA quote

| Field | Value |
|---|---|
| Last | 97.77 |
| Change | +1.23 |
| Open | 96.10 |
| Previous | 96.54 |
| High | 97.79 |
| Low | 96.10 |
| Bid | - |
| Ask | - |
| Volume | 252,156 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 17.4% |
| Hist Vol | 24.2% |
| Opt Volume | 82 |
| Open Int | 9,672 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/SATA.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 96.10 | 97.79 | 96.10 | 97.77 | +1.23 | 252,156 | 82 | 0.174 | 0.242 |
| Nov 6, 2026 | 95.81 | 96.79 | 95.61 | 96.54 | +0.61 | 251,325 | 294 | 0.145 | 0.242 |
| Nov 5, 2026 | 98.07 | 98.07 | 95.63 | 95.93 | -2.07 | 511,498 | 405 | 0.222 | 0.243 |
| Nov 4, 2026 | 96.39 | 98.24 | 96.01 | 98.00 | +2.45 | 521,875 | 129 | 0.185 | 0.242 |
| Nov 3, 2026 | 95.35 | 96.74 | 95.35 | 95.55 | +0.35 | 421,210 | 117 | 0.167 | 0.241 |
| Nov 2, 2026 | 95.85 | 96.72 | 95.07 | 95.20 | +0.34 | 383,554 | 238 | 0.155 | 0.242 |
| Oct 30, 2026 | 97.53 | 97.68 | 94.58 | 94.86 | -3.12 | 751,204 | 435 | 0.201 | 0.242 |
| Oct 29, 2026 | 97.90 | 98.25 | 97.80 | 97.98 | +0.07 | 203,180 | 291 | 0.238 | 0.240 |
| Oct 28, 2026 | 98.45 | 98.71 | 97.73 | 97.91 | -0.59 | 280,511 | 170 | 0.239 | 0.241 |
| Oct 27, 2026 | 98.47 | 98.95 | 98.38 | 98.50 | +0.14 | 294,904 | 129 | 0.271 | 0.241 |
| Oct 26, 2026 | 97.80 | 98.65 | 97.55 | 98.36 | +0.34 | 354,701 | 154 | 0.052 | 0.242 |
| Oct 23, 2026 | 97.50 | 98.24 | 97.09 | 98.02 | +0.06 | 362,991 | 127 | 0.065 | 0.242 |
| Oct 22, 2026 | 98.20 | 98.35 | 97.03 | 97.96 | -0.20 | 468,416 | 518 | 0.068 | 0.243 |
| Oct 21, 2026 | 99.02 | 99.09 | 98.05 | 98.16 | -0.59 | 500,033 | 329 | 0.074 | 0.243 |
| Oct 20, 2026 | 97.80 | 99.05 | 97.80 | 98.75 | +0.94 | 579,222 | 138 | 0.079 | 0.244 |
| Oct 19, 2026 | 97.63 | 98.00 | 96.90 | 97.81 | +0.92 | 320,960 | 260 | 0.180 | 0.244 |
| Oct 16, 2026 | 98.10 | 98.10 | 96.82 | 96.89 | -0.96 | 575,764 | 1,152 | 0.134 | 0.245 |
| Oct 15, 2026 | 97.50 | 98.49 | 96.51 | 97.85 | +0.18 | 710,123 | 213 | 0.084 | 0.245 |
| Oct 14, 2026 | 98.13 | 98.41 | 96.71 | 97.67 | -1.12 | 1,177,413 | 635 | 0.168 | 0.246 |
| Oct 13, 2026 | 99.35 | 99.60 | 98.79 | 98.79 | -0.61 | 446,585 | 1,217 | 0.030 | 0.246 |
| Oct 12, 2026 | 99.20 | 99.64 | 99.20 | 99.40 | +0.30 | 551,178 | 115 | 0.060 | 0.247 |
| Oct 9, 2026 | 99.38 | 99.50 | 98.93 | 99.10 | +0.28 | 432,281 | 172 | 0.183 | 0.247 |
| Oct 8, 2026 | 99.54 | 99.75 | 98.75 | 98.82 | -0.60 | 820,851 | 2,666 | 0.101 | 0.248 |
| Oct 7, 2026 | 99.98 | 99.99 | 99.33 | 99.42 | -0.59 | 740,074 | 273 | 0.155 | 0.248 |
| Oct 6, 2026 | 100.01 | 100.01 | 99.45 | 100.01 | +0.00 | 543,452 | 610 | 0.178 | 0.249 |
| Oct 5, 2026 | 100.01 | 100.01 | 100.00 | 100.01 | +0.00 | 654,517 | 435 | 0.113 | 0.249 |
| Oct 2, 2026 | 100.00 | 100.01 | 99.99 | 100.01 | +0.00 | 535,588 | 451 | 0.124 | 0.250 |
| Oct 1, 2026 | 100.00 | 100.01 | 99.96 | 100.01 | +0.00 | 594,289 | 636 | 0.129 | 0.250 |
| Sep 30, 2026 | 100.01 | 100.01 | 100.00 | 100.01 | +0.00 | 782,763 | 138 | 0.128 | 0.250 |
| Sep 29, 2026 | 100.00 | 100.01 | 99.97 | 100.01 | +0.00 | 434,855 | 203 | 0.038 | 0.251 |
| Sep 28, 2026 | 100.00 | 100.01 | 99.75 | 100.01 | +0.00 | 694,518 | 136 | 0.169 | 0.252 |
| Sep 25, 2026 | 100.00 | 100.01 | 99.98 | 100.01 | +0.00 | 486,653 | 252 | 0.176 | 0.252 |
| Sep 24, 2026 | 99.99 | 100.01 | 99.98 | 100.01 | +0.00 | 370,119 | 466 | 0.088 | 0.253 |
| Sep 23, 2026 | 100.01 | 100.01 | 99.95 | 100.01 | +0.00 | 534,589 | 254 | 0.060 | 0.253 |
| Sep 22, 2026 | 100.00 | 100.01 | 99.99 | 100.01 | +0.00 | 666,467 | 215 | 0.075 | 0.254 |
| Sep 21, 2026 | 99.99 | 100.01 | 99.97 | 100.01 | +0.00 | 619,623 | 396 | 0.122 | 0.255 |
| Sep 18, 2026 | 99.99 | 100.01 | 99.95 | 100.01 | +0.04 | 800,571 | 500 | 0.103 | 0.255 |
| Sep 17, 2026 | 100.01 | 100.01 | 99.91 | 99.97 | -0.04 | 587,229 | 627 | 0.218 | 0.256 |
| Sep 16, 2026 | 99.97 | 100.01 | 99.81 | 100.01 | +0.01 | 593,282 | 911 | 0.126 | 0.256 |
| Sep 15, 2026 | 99.97 | 100.00 | 99.66 | 100.00 | -0.01 | 709,668 | 278 | 0.071 | 0.257 |
| Sep 14, 2026 | 99.65 | 100.01 | 99.65 | 100.01 | +0.15 | 560,292 | 79 | 0.185 | 0.258 |
| Sep 11, 2026 | 100.01 | 100.01 | 99.73 | 99.86 | -0.15 | 713,213 | 133 | 0.125 | 0.258 |
| Sep 10, 2026 | 99.93 | 100.01 | 99.92 | 100.01 | +0.00 | 447,381 | 138 | 0.236 | 0.259 |
| Sep 9, 2026 | 99.91 | 100.01 | 99.90 | 100.01 | +0.12 | 337,580 | 33 | 0.213 | 0.260 |
| Sep 8, 2026 | 100.00 | 100.01 | 99.89 | 99.89 | +0.00 | 448,760 | 99 | 0.040 | 0.260 |
| Sep 4, 2026 | 99.99 | 100.01 | 99.96 | 100.01 | +0.01 | 536,990 | 140 | 0.075 | 0.261 |
| Sep 3, 2026 | 100.00 | 100.01 | 99.93 | 100.00 | +0.00 | 599,701 | 177 | 0.106 | 0.261 |
| Sep 2, 2026 | 100.00 | 100.01 | 99.90 | 100.00 | +0.05 | 313,985 | 27 | 0.154 | 0.262 |
| Sep 1, 2026 | 99.99 | 100.01 | 99.67 | 99.95 | -0.06 | 365,080 | 55 | 0.086 | 0.263 |
| Aug 31, 2026 | 99.99 | 100.01 | 99.87 | 100.01 | +0.26 | 736,389 | 119 | 0.098 | 0.263 |
| Aug 28, 2026 | 100.01 | 100.01 | 99.38 | 99.75 | -0.26 | 385,450 | 58 | 0.032 | 0.264 |
| Aug 27, 2026 | 100.01 | 100.01 | 99.99 | 100.01 | +0.00 | 515,743 | 27 | 0.030 | 0.265 |
| Aug 26, 2026 | 100.00 | 100.07 | 100.00 | 100.01 | +0.01 | 209,734 | 53 | 0.056 | 0.266 |
| Aug 25, 2026 | 100.00 | 100.01 | 100.00 | 100.00 | +0.00 | 252,968 | 178 | 0.120 | 0.266 |
| Aug 24, 2026 | 100.00 | 100.01 | 99.96 | 100.00 | -0.01 | 346,850 | 110 | 0.069 | 0.267 |
| Aug 21, 2026 | 100.00 | 100.01 | 99.90 | 100.01 | +0.10 | 451,249 | 194 | 0.028 | 0.268 |
| Aug 20, 2026 | 99.89 | 100.09 | 99.74 | 99.91 | -0.03 | 557,542 | 1,676 | 0.240 | 0.268 |
| Aug 19, 2026 | 99.80 | 99.94 | 99.52 | 99.94 | +0.25 | 222,849 | 112 | 0.076 | 0.269 |
| Aug 18, 2026 | 99.20 | 99.84 | 99.20 | 99.69 | +0.21 | 121,402 | 307 | 0.208 | 0.270 |
| Aug 17, 2026 | 99.63 | 99.63 | 99.31 | 99.48 | +0.22 | 79,856 | 72 | 0.090 | 0.270 |
| Aug 14, 2026 | 99.70 | 99.84 | 99.15 | 99.26 | -0.44 | 102,343 | 192 | 0.181 | 0.271 |
| Aug 13, 2026 | 99.40 | 99.70 | 99.30 | 99.70 | +0.30 | 115,632 | 339 | 0.066 | 0.272 |
| Aug 12, 2026 | 99.47 | 99.47 | 99.07 | 99.40 | +0.26 | 106,306 | 122 | 0.068 | 0.273 |
| Aug 11, 2026 | 98.32 | 99.47 | 98.32 | 99.14 | +0.47 | 120,449 | 147 | 0.078 | 0.273 |
| Aug 10, 2026 | 99.17 | 99.29 | 98.06 | 98.67 | -0.80 | 115,155 | 89 | 0.157 | 0.274 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for SATA

- [Quote](https://www.optionistics.com/quotes/stock-quotes/SATA.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SATA.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/SATA.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SATA)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SATA.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SATA.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SATA.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SATA.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt