Strive, Inc. Variable Rate Series A Perpetual Preferred Stock (SATA) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -12.3%
- 3M
- -11.4%
- YTD
- -6.7%
- 1Y
- -0.3%
- 3Y
- -0.1%
- 5Y
- -0.1%
Loading 10-year price history...
SATA Historical Performance
SATA Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +8.1%
- 2026 annual price return
- +0.8%
SATA Stock Price Trajectory (2025–2026)
As of June 29, 2026, Strive, Inc. Variable Rate Series A Perpetual Preferred Stock (SATA) trades at $87.75, representing a -0.3% return over the past year. The stock has delivered a +8.8% total return over five years (-0.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $101.35 on January 16, 2026. From this peak, SATA has corrected -13.4%.
When compared to Financial Services sector peers BRCC (+4.8% 1Y), FRGE (+137.8% 1Y), and COHN (+36.4% 1Y), SATA has underperformed the peer group average. Compare SATA vs BRCC →
SATA Historical Price Data · from 2025
Rows 1–50 of 160| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 79.94 | 88.00 | 79.01 | 87.75 | 0 | +5.05% |
| 2026-06-25 | 90.01 | 90.41 | 83.30 | 83.53 | 810K | -6.11% |
| 2026-06-24 | 92.10 | 93.78 | 88.55 | 88.97 | 937K | -5.85% |
| 2026-06-23 | 96.00 | 97.29 | 94.50 | 94.50 | 449K | -2.96% |
| 2026-06-22 | 99.39 | 99.44 | 97.07 | 97.38 | 560K | -0.34% |
| 2026-06-18 | 99.83 | 99.91 | 92.88 | 97.71 | 1.57M | -2.30% |
| 2026-06-17 | 99.90 | 100.01 | 99.88 | 100.01 | 704K | +0.02% |
| 2026-06-16 | 99.98 | 100.01 | 99.65 | 99.99 | 980K | -0.02% |
| 2026-06-15 | 99.81 | 100.01 | 99.53 | 100.01 | 779K | +1.08% |
| 2026-06-12 | 98.77 | 99.68 | 98.67 | 98.94 | 426K | +0.68% |
| 2026-06-11 | 98.00 | 98.60 | 97.50 | 98.27 | 271K | +0.96% |
| 2026-06-10 | 97.07 | 98.10 | 97.01 | 97.34 | 348K | +0.14% |
| 2026-06-09 | 98.22 | 98.45 | 95.26 | 97.20 | 289K | -0.60% |
| 2026-06-08 | 96.00 | 97.80 | 95.61 | 97.79 | 670K | +3.65% |
| 2026-06-05 | 96.26 | 96.37 | 92.00 | 94.35 | 45K | -2.23% |
| 2026-06-04 | 96.63 | 97.38 | 95.69 | 96.50 | 774K | -0.42% |
| 2026-06-03 | 98.43 | 98.60 | 96.50 | 96.91 | 691K | -0.42% |
| 2026-06-02 | 99.47 | 99.59 | 97.32 | 97.32 | 869K | -2.25% |
| 2026-06-01 | 98.56 | 99.88 | 98.56 | 99.56 | 1.06M | -0.45% |
| 2026-05-29 | 100.01 | 100.02 | 99.99 | 100.01 | 1.60M | +0.01% |
| 2026-05-28 | 100.05 | 100.08 | 99.95 | 100.00 | 1.01M | -0.01% |
| 2026-05-27 | 100.00 | 100.01 | 99.99 | 100.01 | 711K | 0.00% |
| 2026-05-26 | 100.02 | 100.02 | 99.99 | 100.01 | 577K | 0.00% |
| 2026-05-22 | 100.01 | 100.01 | 99.98 | 100.01 | 939 | 0.00% |
| 2026-05-21 | 100.00 | 100.01 | 99.98 | 100.01 | 304K | +0.01% |
| 2026-05-20 | 100.00 | 100.01 | 99.97 | 100.00 | 257K | -0.01% |
| 2026-05-19 | 100.00 | 100.01 | 99.90 | 100.01 | 391K | +0.05% |
| 2026-05-18 | 100.11 | 100.11 | 99.85 | 99.96 | 269K | -0.04% |
| 2026-05-15 | 99.98 | 100.01 | 99.92 | 100.00 | 527K | +0.08% |
| 2026-05-14 | 99.70 | 100.01 | 99.50 | 99.92 | 420K | +0.62% |
| 2026-05-13 | 99.54 | 99.54 | 99.26 | 99.30 | 124K | -0.06% |
| 2026-05-12 | 99.62 | 99.64 | 99.27 | 99.36 | 143K | -0.04% |
| 2026-05-11 | 99.60 | 99.60 | 99.29 | 99.40 | 229K | -0.12% |
| 2026-05-08 | 99.45 | 99.58 | 99.22 | 99.52 | 93K | +0.25% |
| 2026-05-07 | 99.21 | 99.50 | 99.20 | 99.27 | 82K | -0.04% |
| 2026-05-06 | 99.60 | 99.60 | 99.00 | 99.31 | 151K | -0.28% |
| 2026-05-05 | 99.38 | 99.60 | 99.25 | 99.59 | 147K | +0.31% |
| 2026-05-04 | 99.30 | 99.37 | 99.01 | 99.28 | 118K | +0.04% |
| 2026-05-01 | 98.56 | 99.33 | 97.95 | 99.25 | 374K | -0.70% |
| 2026-04-30 | 99.95 | 100.04 | 99.79 | 99.95 | 527K | -0.07% |
| 2026-04-29 | 99.99 | 100.03 | 99.90 | 100.02 | 360K | +0.03% |
| 2026-04-28 | 99.96 | 100.00 | 99.80 | 99.99 | 233K | 0.00% |
| 2026-04-27 | 99.97 | 100.00 | 99.92 | 99.99 | 153K | +0.13% |
| 2026-04-24 | 99.99 | 99.99 | 99.80 | 99.86 | 94K | -0.11% |
| 2026-04-23 | 99.96 | 99.97 | 99.83 | 99.97 | 134K | +0.06% |
| 2026-04-22 | 99.60 | 99.91 | 99.55 | 99.91 | 187K | +0.37% |
| 2026-04-21 | 99.65 | 99.65 | 99.43 | 99.54 | 81K | -0.01% |
| 2026-04-20 | 99.50 | 99.65 | 99.45 | 99.55 | 117K | -0.03% |
| 2026-04-17 | 99.40 | 99.59 | 99.15 | 99.58 | 192K | +0.32% |
| 2026-04-16 | 99.40 | 99.40 | 99.05 | 99.26 | 122K | -0.44% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SATA — Frequently Asked Questions
Quick answers to the most common questions about buying SATA stock.
How has SATA stock performed recently?
SATA declined -0.3% over the past year, below its 5-year annualized CAGR of -0.1%. The stock trades near its 200-day moving average, reflecting the downtrend.
What is SATA's all-time high price?
Strive, Inc. Variable Rate Series A Perpetual Preferred Stock reached $101.35 on 2026-01-16. The 52-week high is $101.35. Current 1-year return of -0.3% places the stock further from historical peaks.
Where can I download SATA historical price data?
This page provides SATA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.