Satellogic Inc. (BCBA:SATL)
Argentina · Delayed Price · Currency is ARS 7,000.00
+1,755.00 (33.46%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:SATL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 5,450.00 | 6,360.00 | 5,450.00 | 6,220.00 | - | 18.59% | 212,231 |
| Mar 20, 2026 | 4,787.50 | 6,105.00 | 4,787.50 | 5,245.00 | 5,245.00 | 9.96% | 730,678 |
| Mar 19, 2026 | 4,600.00 | 4,980.00 | 4,440.00 | 4,770.00 | 4,770.00 | 10.29% | 387,739 |
| Mar 18, 2026 | 4,390.00 | 4,482.50 | 4,305.00 | 4,325.00 | 4,325.00 | -1.76% | 123,261 |
| Mar 17, 2026 | 4,355.00 | 4,475.00 | 4,217.50 | 4,402.50 | 4,402.50 | 2.50% | 101,443 |
| Mar 16, 2026 | 4,432.50 | 4,437.50 | 4,235.00 | 4,295.00 | 4,295.00 | -1.21% | 170,557 |
| Mar 13, 2026 | 4,530.00 | 4,590.00 | 4,280.00 | 4,347.50 | 4,347.50 | 0.06% | 94,145 |
| Mar 12, 2026 | 4,465.00 | 4,547.50 | 4,320.00 | 4,345.00 | 4,345.00 | -3.71% | 134,622 |
| Mar 11, 2026 | 4,550.00 | 4,920.00 | 4,425.00 | 4,512.50 | 4,512.50 | -0.22% | 346,894 |
| Mar 10, 2026 | 4,485.00 | 4,625.00 | 4,480.00 | 4,522.50 | 4,522.50 | -2.27% | 113,001 |
| Mar 9, 2026 | 4,600.00 | 4,700.00 | 4,385.00 | 4,627.50 | 4,627.50 | -0.11% | 237,162 |
| Mar 6, 2026 | 4,667.50 | 5,000.00 | 4,532.50 | 4,632.50 | 4,632.50 | -0.32% | 235,517 |
| Mar 5, 2026 | 4,955.00 | 4,955.00 | 4,602.50 | 4,647.50 | 4,647.50 | -6.16% | 209,289 |
| Mar 4, 2026 | 4,595.00 | 5,025.00 | 4,595.00 | 4,952.50 | 4,952.50 | 5.71% | 243,347 |
| Mar 3, 2026 | 4,555.00 | 4,745.00 | 4,380.00 | 4,685.00 | 4,685.00 | 0.27% | 134,796 |
| Mar 2, 2026 | 4,400.00 | 4,852.50 | 4,372.50 | 4,672.50 | 4,672.50 | 7.41% | 162,291 |
| Feb 27, 2026 | 4,600.00 | 4,640.00 | 4,322.50 | 4,350.00 | 4,350.00 | -7.94% | 224,994 |
| Feb 26, 2026 | 4,852.50 | 4,900.00 | 4,550.00 | 4,725.00 | 4,725.00 | -2.02% | 133,154 |
| Feb 25, 2026 | 4,745.00 | 4,895.00 | 4,600.00 | 4,822.50 | 4,822.50 | 2.50% | 148,474 |
| Feb 24, 2026 | 4,675.00 | 4,827.50 | 4,465.00 | 4,705.00 | 4,705.00 | 0.16% | 126,073 |
| Feb 23, 2026 | 5,030.00 | 5,190.00 | 4,565.00 | 4,697.50 | 4,697.50 | -9.66% | 247,264 |
| Feb 20, 2026 | 4,885.00 | 5,795.00 | 4,817.50 | 5,200.00 | 5,200.00 | 11.77% | 481,058 |
| Feb 19, 2026 | 4,580.00 | 4,762.50 | 4,337.50 | 4,652.50 | 4,652.50 | 0.98% | 162,911 |
| Feb 18, 2026 | 4,550.00 | 4,817.50 | 4,387.50 | 4,607.50 | 4,607.50 | -3.61% | 216,940 |
| Feb 13, 2026 | 4,250.00 | 4,915.00 | 4,140.00 | 4,780.00 | 4,780.00 | 13.27% | 481,903 |
| Feb 12, 2026 | 4,840.00 | 4,850.00 | 4,140.00 | 4,220.00 | 4,220.00 | -12.22% | 324,336 |
| Feb 11, 2026 | 5,005.00 | 5,120.00 | 4,570.00 | 4,807.50 | 4,807.50 | -3.80% | 210,140 |
| Feb 10, 2026 | 5,265.00 | 5,265.00 | 4,915.00 | 4,997.50 | 4,997.50 | -4.54% | 338,156 |
| Feb 9, 2026 | 5,415.00 | 5,600.00 | 5,060.00 | 5,235.00 | 5,235.00 | -3.77% | 332,253 |
| Feb 6, 2026 | 5,345.00 | 5,560.00 | 4,782.50 | 5,440.00 | 5,440.00 | 3.92% | 473,786 |
| Feb 5, 2026 | 5,550.00 | 5,845.00 | 5,190.00 | 5,235.00 | 5,235.00 | -10.21% | 576,570 |
| Feb 4, 2026 | 6,065.00 | 6,500.00 | 5,625.00 | 5,830.00 | 5,830.00 | -1.52% | 256,337 |
| Feb 3, 2026 | 6,030.00 | 6,030.00 | 5,485.00 | 5,920.00 | 5,920.00 | - | 367,295 |
| Feb 2, 2026 | 6,840.00 | 7,130.00 | 5,400.00 | 5,920.00 | 5,920.00 | -17.78% | 730,544 |
| Jan 30, 2026 | 7,820.00 | 8,600.00 | 7,050.00 | 7,200.00 | 7,200.00 | -12.25% | 494,912 |
| Jan 29, 2026 | 8,340.00 | 8,900.00 | 7,720.00 | 8,205.00 | 8,205.00 | -1.62% | 499,599 |
| Jan 28, 2026 | 8,550.00 | 8,755.00 | 7,810.00 | 8,340.00 | 8,340.00 | -2.00% | 382,271 |
| Jan 27, 2026 | 6,950.00 | 8,580.00 | 6,805.00 | 8,510.00 | 8,510.00 | 23.51% | 1,116,903 |
| Jan 26, 2026 | 7,525.00 | 8,100.00 | 6,435.00 | 6,890.00 | 6,890.00 | -8.68% | 677,581 |
| Jan 23, 2026 | 6,980.00 | 7,910.00 | 6,595.00 | 7,545.00 | 7,545.00 | 8.72% | 392,353 |
| Jan 22, 2026 | 5,585.00 | 7,000.00 | 5,535.00 | 6,940.00 | 6,940.00 | 29.48% | 856,831 |
| Jan 21, 2026 | 5,755.00 | 6,150.00 | 5,010.00 | 5,360.00 | 5,360.00 | -3.86% | 910,546 |
| Jan 20, 2026 | 5,410.00 | 5,935.00 | 5,005.00 | 5,575.00 | 5,575.00 | 1.92% | 661,184 |
| Jan 19, 2026 | 5,600.00 | 5,700.00 | 5,300.00 | 5,470.00 | 5,470.00 | -1.53% | 25,643 |
| Jan 16, 2026 | 5,290.00 | 5,760.00 | 5,135.00 | 5,555.00 | 5,555.00 | 2.30% | 317,709 |
| Jan 15, 2026 | 5,650.00 | 5,780.00 | 5,235.00 | 5,430.00 | 5,430.00 | -2.25% | 263,707 |
| Jan 14, 2026 | 5,580.00 | 5,700.00 | 5,210.00 | 5,555.00 | 5,555.00 | -0.45% | 332,084 |
| Jan 13, 2026 | 5,570.00 | 5,930.00 | 5,200.00 | 5,580.00 | 5,580.00 | 0.54% | 625,352 |
| Jan 12, 2026 | 4,700.00 | 5,580.00 | 4,700.00 | 5,550.00 | 5,550.00 | 23.95% | 1,114,694 |
| Jan 9, 2026 | 4,700.00 | 4,870.00 | 4,405.00 | 4,477.50 | 4,477.50 | - | 612,958 |