Strive, Inc. Variable Rate Series A Perpetual Preferred Stock
SATANASDAQFinancial Services● Active
$97.31
+$2.96(+3.14%)
Market Cap$68.0B
P/E Ratio—
52W High$101.35
52W Low$81.02
Strive, Inc. Variable Rate Series A Perpetual Preferred Stock（SATA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sata · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$101.35
Jan 16, 2026
-3.9% from here
5-Year Low5Y
$81.02
Feb 5, 2026
+20.2% from low
IPO Priceadj.
$92.15
Nov 10, 2025
+5.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SATA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $96.00 | $97.80 | $95.61 | $97.34 | $97.34 | 494K | +1.40% |
| Jun 5, 2026 | $96.30 | $96.37 | $92.00 | $94.35 | $94.35 | 1.3M | -2.02% |
| Jun 4, 2026 | $96.63 | $97.38 | $95.69 | $96.50 | $96.50 | 778K | -0.13% |
| Jun 3, 2026 | $98.43 | $98.60 | $96.50 | $96.91 | $96.91 | 699K | -1.54% |
| Jun 2, 2026 | $99.47 | $99.59 | $97.32 | $97.32 | $97.32 | 886K | -2.16% |
| Jun 1, 2026 | $98.56 | $99.88 | $98.56 | $99.56 | $99.56 | 1.1M | +1.01% |
| May 29, 2026 | $100.00 | $100.02 | $99.99 | $100.01 | $100.01 | 1.6M | +0.01% |
| May 28, 2026 | $100.08 | $100.08 | $99.95 | $100.00 | $100.00 | 1.0M | -0.08% |
| May 27, 2026 | $100.01 | $100.01 | $99.99 | $100.01 | $100.01 | 717K | +0.00% |
| May 26, 2026 | $100.01 | $100.02 | $99.99 | $100.01 | $100.01 | 591K | +0.00% |
| May 22, 2026 | $100.01 | $100.01 | $99.98 | $100.01 | $100.01 | 402K | +0.00% |
| May 21, 2026 | $100.00 | $100.01 | $99.98 | $100.01 | $100.01 | 312K | +0.01% |
| May 20, 2026 | $100.00 | $100.01 | $99.97 | $100.00 | $100.00 | 267K | +0.00% |
| May 19, 2026 | $100.00 | $100.01 | $99.90 | $100.01 | $100.01 | 409K | +0.01% |
| May 18, 2026 | $100.11 | $100.11 | $99.85 | $99.96 | $99.96 | 273K | -0.15% |
| May 15, 2026 | $99.98 | $100.01 | $99.92 | $100.00 | $100.00 | 544K | +0.02% |
| May 14, 2026 | $99.70 | $100.01 | $99.50 | $99.92 | $99.92 | 435K | +0.22% |
| May 13, 2026 | $99.54 | $99.54 | $99.26 | $99.30 | $99.30 | 130K | -0.24% |
| May 12, 2026 | $99.62 | $99.64 | $99.27 | $99.36 | $99.36 | 143K | -0.26% |
| May 11, 2026 | $99.60 | $99.60 | $99.29 | $99.40 | $99.40 | 229K | -0.20% |
Showing 1–20 of 146 records
Annual Stock Price Performance · SATA
Jan 1 → Dec 31 · 2 years2026+3.1%$94.40 → $97.34
+3.1%
2025+16.0%$82.00 → $95.09
+16.0%
Best Year2025 · +16.0%
Worst Year2026 · +3.1%
Positive Years2 / 2
Avg Annual Return+9.5%
2Y Total Return+18.7%
2Y CAGR~+9.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in SATA?
If you invested $1,000 in SATA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,057
Total Return+5.7%
CAGR~+5.7% / yr
Profit+$57
Based on Nov 10, 2025 · $92.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Strive, Inc. Variable Rate Series A Perpetual Preferred Stock（SATA）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $97.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SATA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SATA 历史股价FMP 日线复权 OHLCV