Dark

SATA
Strive, Inc. Variable Rate Series A Perpetual Preferred Stock
stock NASDAQ Preferred Stock

Market Open

May 5, 2026 1:19:37 PM EDT

99.55USD+0.242%(+0.24)112,223

99.43Bid 99.50Ask 0.07Spread

Pre-market

May 5, 2026 8:37:30 AM EDT

99.39USD+0.081%(+0.08)100

After-hours

May 4, 2026 4:51:30 PM EDT

99.39USD+0.081%(+0.08)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-05	99.4800	99.5500	99.4700	99.5500	+0.267%	112,223	0.000%
2026-05-04	99.3000	99.3700	99.0100	99.2850	+0.035%	121,464	+0.267%
2026-05-01	98.5600	99.3032	97.9500	99.2500	-0.700%	374,836	+0.302%
2026-04-30	99.9500	100.0400	99.7900	99.9500	-0.070%	540,530	-0.400%
2026-04-29	99.9900	100.0300	99.9000	100.0200	+0.030%	363,438	-0.470%
2026-04-28	99.9600	100.0000	99.8000	99.9900	0.000%	235,423	-0.440%
2026-04-27	99.9900	100.0000	99.9200	99.9900	+0.130%	157,622	-0.440%
2026-04-24	99.9900	99.9900	99.8000	99.8600	-0.110%	94,307	-0.310%
2026-04-23	99.9600	99.9700	99.8300	99.9700	+0.060%	236,223	-0.420%
2026-04-22	99.6000	99.9100	99.5500	99.9100	+0.372%	293,301	-0.360%
2026-04-21	99.6500	99.6500	99.4300	99.5400	-0.010%	81,736	+0.010%
2026-04-20	99.5000	99.6500	99.4500	99.5500	-0.030%	121,254	0.000%
2026-04-17	99.4000	99.5800	99.1500	99.5800	+0.322%	193,748	-0.030%
2026-04-16	99.4000	99.4000	99.0500	99.2600	-0.441%	124,032	+0.292%
2026-04-15	98.0800	99.8500	97.7903	99.7000	+1.787%	202,095	-0.150%
2026-04-14	97.3000	97.9780	97.2900	97.9500	+0.462%	128,664	+1.633%
2026-04-13	98.0000	98.3000	97.4000	97.5000	-0.723%	171,973	+2.103%
2026-04-10	98.0000	98.2987	97.9523	98.2100	+0.082%	60,727	+1.364%
2026-04-09	98.0600	98.2500	97.8601	98.1300	+0.122%	64,902	+1.447%
2026-04-08	98.0000	98.0200	97.5500	98.0100	+0.606%	80,589	+1.571%
2026-04-07	97.3400	97.8000	97.3400	97.4200	-0.307%	57,904	+2.186%
2026-04-06	97.7000	97.8500	97.2800	97.7200	+0.463%	134,834	+1.873%
2026-04-02	97.8700	97.9900	97.0300	97.2700	-0.725%	86,820	+2.344%
2026-04-01	98.5100	98.5950	96.5000	97.9800	-1.755%	182,656	+1.602%
2026-03-31	99.6500	100.0100	99.4200	99.7300	+0.302%	429,087	-0.180%
2026-03-30	99.3900	99.8700	98.6200	99.4300	+0.883%	416,837	+0.121%
2026-03-27	99.1500	99.2399	98.5500	98.5600	-0.444%	155,101	+1.004%
2026-03-26	99.0500	99.2500	98.6200	99.0000	0.000%	163,219	+0.556%
2026-03-25	98.6000	99.7500	98.3100	99.0000	+0.763%	164,426	+0.556%
2026-03-24	97.9000	98.2500	97.7600	98.2500	+0.378%	131,290	+1.323%
2026-03-23	98.0900	98.1000	96.8850	97.8800	+0.803%	136,223	+1.706%
2026-03-20	98.1500	98.1500	97.0600	97.1000	-0.675%	125,200	+2.523%
2026-03-19	97.1000	98.4899	97.0101	97.7600	+0.205%	103,348	+1.831%
2026-03-18	98.9000	98.9000	97.5000	97.5600	-1.155%	168,265	+2.040%
2026-03-17	98.0100	98.7000	98.0100	98.7000	+0.972%	206,931	+0.861%
2026-03-16	97.0800	97.7500	97.0000	97.7500	+1.034%	262,691	+1.841%
2026-03-13	96.4000	96.8800	96.1050	96.7500	+0.992%	235,486	+2.894%
2026-03-12	96.0200	96.0200	95.4000	95.8000	-0.208%	83,411	+3.914%
2026-03-11	95.4000	96.4400	94.9500	95.9997	+1.212%	353,028	+3.698%
2026-03-10	94.8500	94.9200	94.3999	94.8500	+0.074%	82,763	+4.955%
2026-03-09	94.2600	94.9200	94.0000	94.7800	+0.222%	50,903	+5.033%
2026-03-06	94.6900	95.1599	94.0303	94.5700	-0.390%	38,570	+5.266%
2026-03-05	94.0000	94.9600	93.6100	94.9400	+0.349%	105,070	+4.856%
2026-03-04	94.6300	94.6400	93.5000	94.6100	+1.187%	91,219	+5.221%
2026-03-03	93.0100	94.2499	93.0000	93.5000	-0.743%	30,384	+6.471%
2026-03-02	94.5000	95.5000	93.7500	94.2000	-0.643%	118,501	+5.679%
2026-02-27	95.1200	95.5000	94.0000	94.8100	-1.639%	161,734	+4.999%
2026-02-26	95.5500	97.7200	94.9000	96.3900	+1.144%	336,606	+3.278%
2026-02-25	93.8700	95.4400	93.7950	95.3000	+2.418%	99,034	+4.460%
2026-02-24	93.3300	94.4100	92.6200	93.0500	-0.279%	108,404	+6.985%
2026-02-23	94.0000	94.6000	93.1000	93.3100	-1.165%	111,972	+6.687%
2026-02-20	93.1700	94.4200	93.0000	94.4100	+1.342%	55,786	+5.444%
2026-02-19	92.7400	93.7000	91.9000	93.1600	+0.877%	85,916	+6.859%
2026-02-18	93.6000	94.3215	92.0600	92.3500	-1.462%	104,924	+7.796%
2026-02-17	92.0000	93.9900	91.8010	93.7200	+1.693%	162,062	+6.221%
2026-02-13	89.8300	92.5000	89.2100	92.1600	+3.411%	79,420	+8.019%
2026-02-12	88.6400	89.9800	87.1800	89.1200	+1.561%	144,491	+11.703%
2026-02-11	87.2400	89.1999	87.0000	87.7500	-0.284%	72,131	+13.447%
2026-02-10	86.7800	90.4900	85.8100	88.0000	+2.648%	81,498	+13.125%
2026-02-09	89.0000	89.2000	84.8500	85.7300	-3.354%	261,299	+16.120%
2026-02-06	84.0200	89.1600	82.0400	88.7050	+7.521%	338,419	+12.226%
2026-02-05	89.7800	90.0000	81.0200	82.5000	-8.415%	235,408	+20.667%
2026-02-04	91.6800	91.6800	90.0100	90.0800	-1.087%	124,646	+10.513%
2026-02-03	93.4000	93.8350	90.5300	91.0700	-2.107%	109,795	+9.312%
2026-02-02	93.6500	94.2431	93.0000	93.0300	-1.908%	126,258	+7.008%
2026-01-30	95.0000	95.7500	94.5000	94.8400	-1.455%	265,977	+4.966%
2026-01-29	97.1000	97.4250	95.5000	96.2400	-1.059%	188,993	+3.439%
2026-01-28	97.4800	97.5300	97.0100	97.2700	+0.392%	120,888	+2.344%
2026-01-27	96.8200	97.8200	96.4775	96.8900	+0.228%	130,725	+2.745%
2026-01-26	97.0000	97.4400	96.2000	96.6700	+0.332%	189,518	+2.979%
2026-01-23	95.5000	96.7100	95.4255	96.3500	+1.134%	198,239	+3.321%
2026-01-22	97.0000	97.0750	94.0000	95.2700	-4.251%	995,120	+4.492%
2026-01-21	100.0000	100.4400	99.5000	99.5000	-0.400%	122,632	+0.050%
2026-01-20	100.4800	100.4800	98.5200	99.9000	-0.627%	168,489	-0.350%
2026-01-16	98.2500	101.3500	97.9100	100.5300	+2.582%	103,554	-0.975%
2026-01-15	98.0000	98.0000	97.9000	98.0000	-0.041%	76,408	+1.582%
2026-01-14	97.2500	98.0400	96.5200	98.0400	+1.103%	36,546	+1.540%
2026-01-13	95.9200	97.2000	95.9200	96.9700	-0.031%	42,556	+2.661%
2026-01-12	95.0000	97.1000	95.0000	97.0000	-0.103%	45,904	+2.629%
2026-01-09	95.3750	97.9600	95.3750	97.1000	+1.622%	107,804	+2.523%
2026-01-08	95.3400	95.7500	94.9900	95.5500	+0.210%	25,040	+4.186%
2026-01-07	95.0000	95.7500	95.0000	95.3500	+0.368%	48,670	+4.405%
2026-01-06	94.2500	95.1100	94.2000	95.0000	+0.796%	37,260	+4.789%
2026-01-05	94.1000	94.8000	93.8300	94.2500	+0.172%	76,759	+5.623%
2026-01-02	94.4000	94.7500	93.1401	94.0878	-1.054%	47,365	+5.805%
2025-12-31	93.8100	95.2400	93.8100	95.0900	+0.095%	286,091	+4.690%
2025-12-30	95.2500	95.3000	94.7800	95.0000	+0.158%	88,848	+4.789%
2025-12-29	94.8900	94.9000	94.7640	94.8500	+0.021%	47,781	+4.955%
2025-12-26	94.9000	94.9000	94.5000	94.8300	-0.074%	45,811	+4.977%
2025-12-24	94.9000	95.0000	94.5915	94.9000	0.000%	23,243	+4.900%
2025-12-23	93.7700	95.0000	93.6601	94.9000	+1.227%	33,325	+4.900%
2025-12-22	93.3500	93.8100	92.9801	93.7500	+0.839%	67,669	+6.187%
2025-12-19	91.7000	93.5520	91.7000	92.9700	+0.802%	49,199	+7.078%
2025-12-18	92.0600	92.2400	91.6000	92.2300	+1.074%	34,987	+7.937%
2025-12-17	91.6000	92.5000	90.5100	91.2500	-0.284%	77,446	+9.096%
2025-12-16	91.0000	92.0000	90.6300	91.5100	+1.430%	73,591	+8.786%
2025-12-15	91.7700	91.7700	90.2100	90.2200	-0.879%	43,908	+10.341%
2025-12-12	91.7700	91.9000	90.6020	91.0200	-0.622%	26,563	+9.372%
2025-12-11	90.9900	91.8000	90.9900	91.5900	+1.541%	14,532	+8.691%
2025-12-10	91.5500	91.5500	90.1900	90.2000	-1.042%	69,216	+10.366%
2025-12-09	91.7500	91.7500	91.0300	91.1500	+0.088%	60,069	+9.216%
2025-12-08	92.0000	92.4000	91.0100	91.0700	-0.633%	50,523	+9.312%
2025-12-05	91.7600	92.2400	90.5700	91.6500	+0.044%	18,700	+8.620%
2025-12-04	92.1300	92.1300	91.5100	91.6100	-0.163%	23,551	+8.667%
2025-12-03	92.4600	92.5000	91.1001	91.7600	-0.141%	43,983	+8.490%
2025-12-02	91.8000	92.2399	91.6100	91.8900	+0.257%	103,640	+8.336%
2025-12-01	92.3700	92.3700	90.8200	91.6547	-2.193%	49,316	+8.614%
2025-11-28	92.9500	94.5950	92.8100	93.7100	+2.170%	64,340	+6.232%
2025-11-26	91.9000	92.7500	91.2500	91.7200	+0.570%	54,275	+8.537%
2025-11-25	92.9500	92.9500	90.9550	91.2000	-0.848%	37,218	+9.156%
2025-11-24	92.5500	92.7400	91.5000	91.9800	+1.300%	61,896	+8.230%
2025-11-21	87.5000	91.2799	85.5001	90.8000	+3.771%	100,542	+9.637%
2025-11-20	89.9000	91.2580	86.0901	87.5000	-1.707%	84,365	+13.771%
2025-11-19	93.7500	93.8480	88.5000	89.0200	-4.156%	215,730	+11.829%
2025-11-18	90.0300	94.0000	89.7000	92.8800	+1.742%	134,519	+7.181%
2025-11-17	95.9700	95.9700	90.0000	91.2900	-4.006%	213,374	+9.048%
2025-11-14	95.0000	95.4900	94.0000	95.1000	-0.938%	133,131	+4.679%
2025-11-13	96.0000	98.7175	95.4300	96.0000	+0.576%	246,286	+3.698%
2025-11-12	93.7900	96.0000	93.0100	95.4499	+3.211%	445,565	+4.296%
2025-11-11	92.9900	93.0000	91.7000	92.4800	+0.358%	357,880	+7.645%
2025-11-10	91.0000	93.8900	89.6600	92.1500	0.000%	492,864	+8.030%

.dark-mode .skTD75{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .skTD75{ color: #333333; background-color: white; border: 2px solid #333333; }SATAStrive, Inc. Variable Rate Series A Perpetual Preferred Stockstock NASDAQ Preferred Stock

SATA
Strive, Inc. Variable Rate Series A Perpetual Preferred Stock
stock NASDAQ Preferred Stock