Satellogic Inc. (BCBA:SATL)
Argentina · Delayed Price · Currency is ARS 15,660
+1,510 (10.67%)
At close: May 22, 2026
BCBA:SATL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 14,570.00 | 15,740.00 | 14,570.00 | 15,660.00 | 15,660.00 | 10.67% | 311,337 |
| May 21, 2026 | 14,250.00 | 14,590.00 | 13,560.00 | 14,150.00 | 14,150.00 | -1.46% | 345,373 |
| May 20, 2026 | 14,410.00 | 14,510.00 | 13,600.00 | 14,360.00 | 14,360.00 | -0.14% | 236,908 |
| May 19, 2026 | 14,110.00 | 14,580.00 | 13,050.00 | 14,380.00 | 14,380.00 | 1.70% | 217,900 |
| May 18, 2026 | 14,550.00 | 15,200.00 | 13,210.00 | 14,140.00 | 14,140.00 | -3.02% | 339,171 |
| May 15, 2026 | 12,700.00 | 14,650.00 | 12,270.00 | 14,580.00 | 14,580.00 | 13.46% | 515,980 |
| May 14, 2026 | 11,810.00 | 12,950.00 | 11,720.00 | 12,850.00 | 12,850.00 | 8.07% | 447,067 |
| May 13, 2026 | 11,100.00 | 12,100.00 | 11,050.00 | 11,890.00 | 11,890.00 | 7.60% | 295,992 |
| May 12, 2026 | 12,290.00 | 12,590.00 | 10,480.00 | 11,050.00 | 11,050.00 | -14.54% | 434,431 |
| May 11, 2026 | 11,400.00 | 13,170.00 | 11,150.00 | 12,930.00 | 12,930.00 | 15.45% | 457,221 |
| May 8, 2026 | 10,340.00 | 11,300.00 | 10,250.00 | 11,200.00 | 11,200.00 | 13.71% | 526,415 |
| May 7, 2026 | 10,150.00 | 10,400.00 | 9,640.00 | 9,850.00 | 9,850.00 | -6.37% | 227,537 |
| May 6, 2026 | 10,200.00 | 11,130.00 | 10,130.00 | 10,520.00 | 10,520.00 | 1.25% | 417,700 |
| May 5, 2026 | 10,640.00 | 10,940.00 | 9,950.00 | 10,390.00 | 10,390.00 | -1.42% | 238,265 |
| May 4, 2026 | 10,140.00 | 11,010.00 | 9,985.00 | 10,540.00 | 10,540.00 | 9.05% | 334,631 |
| Apr 30, 2026 | 9,200.00 | 9,945.00 | 9,200.00 | 9,665.00 | 9,665.00 | 6.15% | 159,593 |
| Apr 29, 2026 | 9,100.00 | 9,165.00 | 8,675.00 | 9,105.00 | 9,105.00 | -1.30% | 101,040 |
| Apr 28, 2026 | 9,225.00 | 9,790.00 | 9,115.00 | 9,225.00 | 9,225.00 | -2.48% | 68,594 |
| Apr 27, 2026 | 9,100.00 | 9,525.00 | 8,935.00 | 9,460.00 | 9,460.00 | 3.22% | 176,626 |
| Apr 24, 2026 | 10,350.00 | 10,370.00 | 9,030.00 | 9,165.00 | 9,165.00 | -8.62% | 323,873 |
| Apr 23, 2026 | 10,400.00 | 10,640.00 | 9,835.00 | 10,030.00 | 10,030.00 | -5.11% | 145,040 |
| Apr 22, 2026 | 10,870.00 | 12,190.00 | 10,240.00 | 10,570.00 | 10,570.00 | 0.96% | 502,463 |
| Apr 21, 2026 | 9,890.00 | 11,000.00 | 9,890.00 | 10,470.00 | 10,470.00 | 5.86% | 472,118 |
| Apr 20, 2026 | 10,070.00 | 10,340.00 | 9,630.00 | 9,890.00 | 9,890.00 | -2.18% | 210,927 |
| Apr 17, 2026 | 11,090.00 | 11,090.00 | 10,000.00 | 10,110.00 | 10,110.00 | -7.33% | 283,372 |
| Apr 16, 2026 | 10,000.00 | 11,000.00 | 9,865.00 | 10,910.00 | 10,910.00 | 8.77% | 340,998 |
| Apr 15, 2026 | 10,640.00 | 10,790.00 | 9,550.00 | 10,030.00 | 10,030.00 | -6.52% | 328,550 |
| Apr 14, 2026 | 11,420.00 | 11,420.00 | 9,950.00 | 10,730.00 | 10,730.00 | -3.07% | 365,373 |
| Apr 13, 2026 | 10,500.00 | 11,580.00 | 10,270.00 | 11,070.00 | 11,070.00 | 2.41% | 205,830 |
| Apr 10, 2026 | 11,000.00 | 11,800.00 | 10,510.00 | 10,810.00 | 10,810.00 | 2.76% | 404,709 |
| Apr 9, 2026 | 10,200.00 | 11,820.00 | 10,160.00 | 10,520.00 | 10,520.00 | 3.14% | 512,602 |
| Apr 8, 2026 | 10,600.00 | 11,110.00 | 9,920.00 | 10,200.00 | 10,200.00 | -0.29% | 321,929 |
| Apr 7, 2026 | 10,160.00 | 10,660.00 | 9,870.00 | 10,230.00 | 10,230.00 | -2.76% | 200,406 |
| Apr 6, 2026 | 9,000.00 | 10,620.00 | 9,000.00 | 10,520.00 | 10,520.00 | 24.94% | 354,508 |
| Apr 1, 2026 | 8,325.00 | 9,005.00 | 8,100.00 | 8,420.00 | 8,420.00 | 6.05% | 412,052 |
| Mar 31, 2026 | 7,130.00 | 8,490.00 | 7,050.00 | 7,940.00 | 7,940.00 | 7.08% | 389,873 |
| Mar 30, 2026 | 8,420.00 | 8,555.00 | 7,200.00 | 7,415.00 | 7,415.00 | -15.40% | 411,535 |
| Mar 27, 2026 | 9,280.00 | 9,280.00 | 8,100.00 | 8,765.00 | 8,765.00 | -6.36% | 368,798 |
| Mar 26, 2026 | 8,500.00 | 9,680.00 | 8,215.00 | 9,360.00 | 9,360.00 | 5.23% | 690,001 |
| Mar 25, 2026 | 7,615.00 | 9,935.00 | 7,615.00 | 8,895.00 | 8,895.00 | 22.61% | 961,184 |
| Mar 23, 2026 | 5,450.00 | 7,355.00 | 5,450.00 | 7,255.00 | 7,255.00 | 38.32% | 615,621 |
| 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 |