Satellogic Inc. (BCBA:SATL)
Argentina · Delayed Price · Currency is ARS 5,730.00
-295.00 (-4.90%)
At close: Jul 24, 2026
BCBA:SATL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6,045.00 | 6,045.00 | 5,665.00 | 5,770.00 | 5,770.00 | -4.23% | 101,560 |
| Jul 23, 2026 | 5,945.00 | 6,120.00 | 5,825.00 | 6,025.00 | 6,025.00 | 1.86% | 99,182 |
| Jul 22, 2026 | 6,105.00 | 6,280.00 | 5,870.00 | 5,915.00 | 5,915.00 | -3.19% | 103,432 |
| Jul 21, 2026 | 5,900.00 | 6,175.00 | 5,650.00 | 6,110.00 | 6,110.00 | 8.62% | 217,415 |
| Jul 20, 2026 | 6,200.00 | 6,200.00 | 5,585.00 | 5,625.00 | 5,625.00 | -7.25% | 250,120 |
| Jul 17, 2026 | 5,495.00 | 6,295.00 | 5,425.00 | 6,065.00 | 6,065.00 | 7.73% | 197,189 |
| Jul 16, 2026 | 6,160.00 | 6,160.00 | 5,585.00 | 5,630.00 | 5,630.00 | -9.27% | 241,235 |
| Jul 15, 2026 | 6,825.00 | 6,930.00 | 6,175.00 | 6,205.00 | 6,205.00 | -7.59% | 228,589 |
| Jul 14, 2026 | 7,110.00 | 7,265.00 | 6,700.00 | 6,715.00 | 6,715.00 | -1.83% | 86,851 |
| Jul 13, 2026 | 7,110.00 | 7,115.00 | 6,750.00 | 6,840.00 | 6,840.00 | -3.87% | 151,836 |
| Jul 10, 2026 | 7,360.00 | 7,360.00 | 6,765.00 | 7,115.00 | 7,115.00 | -4.43% | 169,628 |
| Jul 8, 2026 | 7,620.00 | 8,090.00 | 7,375.00 | 7,445.00 | 7,445.00 | -2.42% | 126,676 |
| Jul 7, 2026 | 8,115.00 | 8,150.00 | 7,600.00 | 7,630.00 | 7,630.00 | -6.09% | 64,629 |
| Jul 6, 2026 | 8,510.00 | 8,710.00 | 8,080.00 | 8,125.00 | 8,125.00 | -4.02% | 101,239 |
| Jul 3, 2026 | 8,550.00 | 8,810.00 | 8,225.00 | 8,465.00 | 8,465.00 | -0.47% | 13,959 |
| Jul 2, 2026 | 8,800.00 | 9,495.00 | 8,400.00 | 8,505.00 | 8,505.00 | -2.63% | 117,324 |
| Jul 1, 2026 | 9,005.00 | 9,575.00 | 8,500.00 | 8,735.00 | 8,735.00 | -3.43% | 164,219 |
| Jun 30, 2026 | 8,800.00 | 9,510.00 | 8,800.00 | 9,045.00 | 9,045.00 | 2.96% | 363,758 |
| Jun 29, 2026 | 7,425.00 | 8,925.00 | 7,425.00 | 8,785.00 | 8,785.00 | 24.17% | 377,275 |
| Jun 26, 2026 | 6,990.00 | 7,350.00 | 6,840.00 | 7,075.00 | 7,075.00 | -0.28% | 169,798 |
| Jun 25, 2026 | 7,965.00 | 7,965.00 | 7,035.00 | 7,095.00 | 7,095.00 | -8.39% | 310,750 |
| Jun 24, 2026 | 8,640.00 | 8,640.00 | 7,720.00 | 7,745.00 | 7,745.00 | -10.31% | 265,320 |
| Jun 23, 2026 | 8,550.00 | 9,215.00 | 8,475.00 | 8,635.00 | 8,635.00 | -2.04% | 115,386 |
| Jun 22, 2026 | 8,905.00 | 8,945.00 | 8,205.00 | 8,815.00 | 8,815.00 | -3.08% | 177,206 |
| Jun 19, 2026 | 9,090.00 | 9,100.00 | 8,710.00 | 9,095.00 | 9,095.00 | 0.33% | 14,546 |
| Jun 18, 2026 | 9,400.00 | 9,400.00 | 8,400.00 | 9,065.00 | 9,065.00 | -3.05% | 265,602 |
| Jun 17, 2026 | 9,230.00 | 9,560.00 | 9,100.00 | 9,350.00 | 9,350.00 | -0.11% | 162,922 |
| Jun 16, 2026 | 9,995.00 | 10,090.00 | 9,215.00 | 9,360.00 | 9,360.00 | -6.59% | 209,090 |
| Jun 12, 2026 | 11,480.00 | 11,600.00 | 9,510.00 | 10,020.00 | 10,020.00 | -11.64% | 403,530 |
| Jun 11, 2026 | 9,805.00 | 11,440.00 | 9,645.00 | 11,340.00 | 11,340.00 | 19.31% | 355,652 |
| Jun 10, 2026 | 9,725.00 | 10,060.00 | 9,365.00 | 9,505.00 | 9,505.00 | -2.41% | 126,156 |
| Jun 9, 2026 | 10,490.00 | 10,680.00 | 9,155.00 | 9,740.00 | 9,740.00 | -8.03% | 380,558 |
| Jun 8, 2026 | 11,100.00 | 11,210.00 | 10,330.00 | 10,590.00 | 10,590.00 | -1.40% | 147,851 |
| Jun 5, 2026 | 11,970.00 | 12,270.00 | 10,360.00 | 10,740.00 | 10,740.00 | -12.82% | 266,326 |
| Jun 4, 2026 | 11,710.00 | 12,820.00 | 11,660.00 | 12,320.00 | 12,320.00 | 3.53% | 250,749 |
| Jun 3, 2026 | 12,860.00 | 13,080.00 | 11,550.00 | 11,900.00 | 11,900.00 | -8.60% | 308,843 |
| Jun 2, 2026 | 12,800.00 | 13,440.00 | 12,470.00 | 13,020.00 | 13,020.00 | -0.08% | 164,178 |
| Jun 1, 2026 | 13,700.00 | 14,000.00 | 12,720.00 | 13,030.00 | 13,030.00 | -7.39% | 247,069 |
| May 29, 2026 | 14,200.00 | 14,200.00 | 13,310.00 | 14,070.00 | 14,070.00 | -3.50% | 197,421 |
| May 28, 2026 | 14,500.00 | 15,020.00 | 14,410.00 | 14,580.00 | 14,580.00 | 1.96% | 179,733 |
| May 27, 2026 | 15,230.00 | 15,230.00 | 13,360.00 | 14,300.00 | 14,300.00 | -10.79% | 525,823 |
| May 26, 2026 | 16,250.00 | 17,840.00 | 15,420.00 | 16,030.00 | 16,030.00 | 2.36% | 455,106 |
| 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 |