Satellogic Inc. (BCBA:SATLD)
Argentina · Delayed Price · Currency is ARS · Price in USD 4.375
+0.630 (16.82%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:SATLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.41 | 4.20 | 3.41 | 3.75 | 3.75 | 11.96% | 34,220 |
| Mar 19, 2026 | 3.20 | 3.47 | 3.15 | 3.35 | 3.35 | 7.90% | 20,125 |
| Mar 18, 2026 | 3.10 | 3.13 | 3.01 | 3.10 | 3.10 | - | 12,088 |
| Mar 17, 2026 | 3.00 | 3.15 | 2.95 | 3.10 | 3.10 | 2.82% | 3,317 |
| Mar 16, 2026 | 3.12 | 3.12 | 3.00 | 3.02 | 3.02 | -0.82% | 5,153 |
| Mar 13, 2026 | 3.07 | 3.16 | 3.04 | 3.04 | 3.04 | -1.94% | 6,517 |
| Mar 12, 2026 | 3.10 | 3.18 | 3.05 | 3.10 | 3.10 | -1.59% | 6,047 |
| Mar 11, 2026 | 3.30 | 3.49 | 3.14 | 3.15 | 3.15 | -1.10% | 4,449 |
| Mar 10, 2026 | 3.14 | 3.26 | 3.14 | 3.19 | 3.19 | -2.30% | 2,456 |
| Mar 9, 2026 | 3.11 | 3.27 | 3.08 | 3.26 | 3.26 | 1.24% | 2,713 |
| Mar 6, 2026 | 3.21 | 3.45 | 3.21 | 3.22 | 3.22 | -0.46% | 7,176 |
| Mar 5, 2026 | 3.55 | 3.60 | 3.18 | 3.24 | 3.24 | -4.15% | 4,194 |
| Mar 4, 2026 | 3.28 | 3.50 | 3.26 | 3.38 | 3.38 | 2.43% | 13,346 |
| Mar 3, 2026 | 3.16 | 3.30 | 3.07 | 3.30 | 3.30 | - | 2,736 |
| Mar 2, 2026 | 3.07 | 3.37 | 3.07 | 3.30 | 3.30 | 7.33% | 5,855 |
| Feb 27, 2026 | 3.20 | 3.21 | 3.05 | 3.07 | 3.07 | -6.83% | 34,474 |
| Feb 26, 2026 | 3.50 | 3.50 | 3.20 | 3.30 | 3.30 | -2.80% | 9,293 |
| Feb 25, 2026 | 3.40 | 3.44 | 3.30 | 3.39 | 3.39 | 0.89% | 2,697 |
| Feb 24, 2026 | 3.35 | 3.45 | 3.19 | 3.36 | 3.36 | - | 4,205 |
| Feb 23, 2026 | 3.60 | 3.71 | 3.29 | 3.36 | 3.36 | -11.11% | 12,620 |
| Feb 20, 2026 | 3.49 | 4.08 | 3.48 | 3.78 | 3.78 | 14.55% | 20,902 |
| Feb 19, 2026 | 3.19 | 3.37 | 3.10 | 3.30 | 3.30 | -0.60% | 9,773 |
| Feb 18, 2026 | 3.41 | 3.41 | 3.08 | 3.32 | 3.32 | -1.78% | 9,871 |
| Feb 13, 2026 | 2.97 | 3.46 | 2.97 | 3.38 | 3.38 | 14.38% | 9,023 |
| Feb 12, 2026 | 3.42 | 3.42 | 2.95 | 2.96 | 2.96 | -13.60% | 30,008 |
| Feb 11, 2026 | 3.48 | 3.54 | 3.20 | 3.42 | 3.42 | -1.01% | 13,211 |
| Feb 10, 2026 | 3.60 | 3.67 | 3.46 | 3.46 | 3.46 | -5.21% | 10,241 |
| Feb 9, 2026 | 3.82 | 3.82 | 3.50 | 3.65 | 3.65 | -4.08% | 16,824 |
| Feb 6, 2026 | 3.58 | 3.82 | 3.32 | 3.80 | 3.80 | 5.56% | 20,771 |
| Feb 5, 2026 | 3.84 | 3.99 | 3.60 | 3.60 | 3.60 | -7.81% | 18,294 |
| Feb 4, 2026 | 4.29 | 4.35 | 3.88 | 3.91 | 3.91 | -3.58% | 13,473 |
| Feb 3, 2026 | 4.29 | 4.29 | 3.77 | 4.05 | 4.05 | -1.94% | 17,399 |
| Feb 2, 2026 | 4.92 | 4.92 | 3.73 | 4.13 | 4.13 | -17.89% | 40,786 |
| Jan 30, 2026 | 5.79 | 5.88 | 4.85 | 5.03 | 5.03 | -15.46% | 32,071 |
| Jan 29, 2026 | 5.64 | 6.06 | 5.25 | 5.95 | 5.95 | 3.84% | 37,739 |
| Jan 28, 2026 | 5.87 | 5.92 | 5.35 | 5.73 | 5.73 | -1.04% | 14,323 |
| Jan 27, 2026 | 4.61 | 5.89 | 4.61 | 5.79 | 5.79 | 24.92% | 54,138 |
| Jan 26, 2026 | 5.30 | 5.49 | 4.39 | 4.64 | 4.64 | -9.82% | 48,020 |
| Jan 23, 2026 | 4.70 | 5.38 | 4.48 | 5.14 | 5.14 | 10.42% | 35,908 |
| Jan 22, 2026 | 3.82 | 4.80 | 3.69 | 4.66 | 4.66 | 30.76% | 53,401 |
| Jan 21, 2026 | 3.92 | 4.17 | 3.41 | 3.56 | 3.56 | -4.43% | 37,351 |
| Jan 20, 2026 | 3.69 | 4.04 | 3.45 | 3.73 | 3.73 | -1.84% | 29,230 |
| Jan 19, 2026 | 3.84 | 3.89 | 3.74 | 3.80 | 3.80 | -1.56% | 850 |
| Jan 16, 2026 | 3.54 | 3.90 | 3.53 | 3.86 | 3.86 | 4.76% | 28,610 |
| Jan 15, 2026 | 3.79 | 3.90 | 3.54 | 3.68 | 3.68 | -1.34% | 22,786 |
| Jan 14, 2026 | 3.71 | 3.83 | 3.55 | 3.73 | 3.73 | -0.67% | 10,985 |
| Jan 13, 2026 | 3.78 | 4.06 | 3.50 | 3.76 | 3.76 | 0.94% | 53,457 |
| Jan 12, 2026 | 2.99 | 3.75 | 2.99 | 3.72 | 3.72 | 25.04% | 79,156 |
| Jan 9, 2026 | 3.10 | 3.30 | 2.97 | 2.98 | 2.98 | -0.67% | 59,731 |
| Jan 8, 2026 | 2.60 | 3.00 | 2.56 | 3.00 | 3.00 | 23.76% | 36,315 |