Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
3.770
+0.270 (7.71%)
At close: Oct 6, 2025, 4:00 PM EDT
3.710
-0.060 (-1.59%)
After-hours: Oct 6, 2025, 7:52 PM EDT
Satellogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.54 | 3.85 | 3.47 | 3.77 | 3.77 | 7.71% | 2,482,411 |
| Oct 3, 2025 | 3.51 | 3.69 | 3.44 | 3.50 | 3.50 | -0.28% | 1,990,658 |
| Oct 2, 2025 | 3.37 | 3.51 | 3.30 | 3.51 | 3.51 | 5.41% | 1,494,887 |
| Oct 1, 2025 | 3.31 | 3.44 | 3.30 | 3.33 | 3.33 | 1.52% | 1,330,839 |
| Sep 30, 2025 | 3.33 | 3.35 | 3.23 | 3.28 | 3.28 | -1.20% | 1,297,351 |
| Sep 29, 2025 | 3.36 | 3.43 | 3.29 | 3.32 | 3.32 | -1.04% | 1,603,329 |
| Sep 26, 2025 | 3.44 | 3.50 | 3.35 | 3.36 | 3.36 | -0.15% | 1,559,103 |
| Sep 25, 2025 | 3.59 | 3.62 | 3.32 | 3.36 | 3.36 | -9.43% | 3,616,505 |
| Sep 24, 2025 | 3.76 | 3.81 | 3.61 | 3.71 | 3.71 | -0.80% | 1,949,640 |
| Sep 23, 2025 | 3.69 | 4.00 | 3.62 | 3.74 | 3.74 | 2.75% | 3,542,923 |
| Sep 22, 2025 | 3.61 | 3.78 | 3.53 | 3.64 | 3.64 | -0.55% | 2,805,447 |
| Sep 19, 2025 | 3.57 | 3.82 | 3.57 | 3.66 | 3.66 | 3.10% | 4,581,771 |
| Sep 18, 2025 | 3.59 | 3.67 | 3.54 | 3.55 | 3.55 | 0.57% | 1,912,584 |
| Sep 17, 2025 | 3.74 | 3.77 | 3.48 | 3.53 | 3.53 | -6.37% | 2,666,154 |
| Sep 16, 2025 | 3.74 | 3.84 | 3.62 | 3.77 | 3.77 | 1.07% | 1,606,343 |
| Sep 15, 2025 | 3.99 | 4.07 | 3.64 | 3.73 | 3.73 | -2.61% | 3,977,914 |
| Sep 12, 2025 | 3.82 | 4.12 | 3.73 | 3.83 | 3.83 | 2.41% | 4,926,678 |
| Sep 11, 2025 | 3.58 | 3.80 | 3.55 | 3.74 | 3.74 | 5.65% | 1,106,641 |
| Sep 10, 2025 | 3.76 | 3.82 | 3.53 | 3.54 | 3.54 | -4.84% | 1,527,696 |
| Sep 9, 2025 | 3.57 | 3.75 | 3.53 | 3.72 | 3.72 | 3.33% | 1,259,861 |
| Sep 8, 2025 | 3.48 | 3.64 | 3.45 | 3.60 | 3.60 | 2.86% | 1,014,805 |
| Sep 5, 2025 | 3.42 | 3.52 | 3.37 | 3.50 | 3.50 | 1.16% | 1,032,407 |
| Sep 4, 2025 | 3.58 | 3.60 | 3.35 | 3.46 | 3.46 | -3.35% | 1,473,008 |
| Sep 3, 2025 | 3.61 | 3.79 | 3.58 | 3.58 | 3.58 | -0.28% | 1,695,950 |
| Sep 2, 2025 | 3.55 | 3.68 | 3.52 | 3.59 | 3.59 | -3.75% | 1,097,887 |
| Aug 29, 2025 | 3.60 | 3.77 | 3.55 | 3.73 | 3.73 | 3.04% | 1,127,097 |
| Aug 28, 2025 | 3.67 | 3.69 | 3.56 | 3.62 | 3.62 | -1.09% | 533,273 |
| Aug 27, 2025 | 3.74 | 3.77 | 3.58 | 3.66 | 3.66 | -2.40% | 1,236,371 |
| Aug 26, 2025 | 3.59 | 3.78 | 3.53 | 3.75 | 3.75 | 3.88% | 1,734,727 |
| Aug 25, 2025 | 3.44 | 3.73 | 3.39 | 3.61 | 3.61 | 2.85% | 1,527,952 |
| Aug 22, 2025 | 3.48 | 3.63 | 3.44 | 3.51 | 3.51 | -1.13% | 1,481,980 |
| Aug 21, 2025 | 3.33 | 3.60 | 3.33 | 3.55 | 3.55 | 5.65% | 1,616,919 |
| Aug 20, 2025 | 3.34 | 3.40 | 3.25 | 3.36 | 3.36 | -1.75% | 1,164,870 |
| Aug 19, 2025 | 3.56 | 3.58 | 3.32 | 3.42 | 3.42 | -4.20% | 1,444,707 |
| Aug 18, 2025 | 3.56 | 3.71 | 3.48 | 3.57 | 3.57 | -3.77% | 1,676,058 |
| Aug 15, 2025 | 3.72 | 3.74 | 3.38 | 3.71 | 3.71 | -0.27% | 2,350,361 |
| Aug 14, 2025 | 3.66 | 3.87 | 3.54 | 3.72 | 3.72 | 3.05% | 3,320,676 |
| Aug 13, 2025 | 3.56 | 3.85 | 3.51 | 3.61 | 3.61 | 3.74% | 3,220,560 |
| Aug 12, 2025 | 3.28 | 3.50 | 3.28 | 3.48 | 3.48 | 6.10% | 1,027,887 |
| Aug 11, 2025 | 3.41 | 3.44 | 3.23 | 3.28 | 3.28 | -4.37% | 1,297,235 |
| Aug 8, 2025 | 3.39 | 3.54 | 3.33 | 3.43 | 3.43 | 1.48% | 943,034 |
| Aug 7, 2025 | 3.46 | 3.52 | 3.35 | 3.38 | 3.38 | -1.74% | 895,930 |
| Aug 6, 2025 | 3.47 | 3.52 | 3.40 | 3.44 | 3.44 | -2.27% | 744,161 |
| Aug 5, 2025 | 3.44 | 3.55 | 3.35 | 3.52 | 3.52 | 4.14% | 985,466 |
| Aug 4, 2025 | 3.34 | 3.43 | 3.30 | 3.38 | 3.38 | 3.68% | 883,484 |
| Aug 1, 2025 | 3.23 | 3.37 | 3.15 | 3.26 | 3.26 | -0.61% | 1,338,309 |
| Jul 31, 2025 | 3.41 | 3.43 | 3.26 | 3.28 | 3.28 | -2.96% | 807,881 |
| Jul 30, 2025 | 3.44 | 3.53 | 3.34 | 3.38 | 3.38 | -0.29% | 670,317 |
| Jul 29, 2025 | 3.56 | 3.62 | 3.39 | 3.39 | 3.39 | -4.51% | 1,063,269 |
| Jul 28, 2025 | 3.64 | 3.64 | 3.47 | 3.55 | 3.55 | -0.28% | 840,976 |