Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
3.915
+0.205 (5.53%)
At close: Apr 28, 2025, 4:00 PM
3.890
-0.025 (-0.64%)
After-hours: Apr 28, 2025, 6:22 PM EDT

Satellogic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20253.994.393.793.923.925.66%1,267,358
Apr 25, 20253.733.793.613.713.712.77%399,439
Apr 24, 20253.723.883.593.613.61-3.48%341,295
Apr 23, 20253.843.853.633.743.743.60%420,129
Apr 22, 20253.503.653.403.613.617.28%408,607
Apr 21, 20253.793.843.363.373.37-13.50%804,945
Apr 17, 20253.944.173.873.893.89-2.75%462,286
Apr 16, 20253.734.223.734.004.002.30%639,970
Apr 15, 20254.094.143.753.913.91-12.53%1,412,494
Apr 14, 20253.984.543.904.474.4719.20%1,965,710
Apr 11, 20253.663.783.493.753.75-0.79%397,573
Apr 10, 20253.373.803.333.783.787.39%595,984
Apr 9, 20253.173.623.123.523.5215.79%551,538
Apr 8, 20253.603.642.973.043.04-13.39%895,145
Apr 7, 20253.353.653.183.513.513.85%241,751
Apr 4, 20253.173.393.003.383.382.89%568,296
Apr 3, 20253.413.543.243.293.29-9.25%355,139
Apr 2, 20253.493.703.453.623.620.84%226,403
Apr 1, 20253.593.713.453.593.590.56%296,470
Mar 31, 20253.613.663.463.573.57-4.80%627,052
Mar 28, 20254.164.173.723.753.75-10.71%611,807
Mar 27, 20253.734.343.704.204.2012.00%1,005,218
Mar 26, 20253.913.993.633.753.75-4.09%496,779
Mar 25, 20253.753.933.693.913.91-3.22%695,497
Mar 24, 20253.914.123.894.044.046.60%614,282
Mar 21, 20253.793.893.653.793.79-5.25%508,273
Mar 20, 20253.954.113.914.004.00-3.61%544,338
Mar 19, 20254.064.173.844.154.157.51%632,341
Mar 18, 20254.014.103.733.863.86-4.93%771,459
Mar 17, 20253.554.303.544.064.0613.57%1,414,088
Mar 14, 20253.673.743.443.583.586.08%500,848
Mar 13, 20253.823.883.173.373.37-7.67%1,347,269
Mar 12, 20253.203.933.003.653.6523.73%2,621,234
Mar 11, 20252.962.982.872.952.955.73%528,349
Mar 10, 20253.003.002.732.792.79-4.62%668,644
Mar 7, 20252.912.972.862.932.93-0.85%444,362
Mar 6, 20253.203.302.942.952.95-10.33%962,930
Mar 5, 20252.733.422.713.293.2923.68%1,255,432
Mar 4, 20252.762.812.602.662.66-6.67%614,538
Mar 3, 20253.173.192.782.852.85-6.86%421,393
Feb 28, 20252.853.062.773.063.067.75%538,887
Feb 27, 20253.123.142.812.842.84-6.27%592,248
Feb 26, 20253.093.282.993.033.03-0.16%386,468
Feb 25, 20253.213.232.953.043.04-6.47%619,307
Feb 24, 20253.453.613.223.253.25-8.72%699,759
Feb 21, 20253.943.943.553.563.56-11.35%649,707
Feb 20, 20253.854.023.694.014.012.04%754,267
Feb 19, 20254.274.323.883.933.93-9.24%805,019
Feb 18, 20254.644.654.164.334.33-4.63%1,167,323
Feb 14, 20254.894.894.464.544.54-4.22%1,283,051