Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
3.740
-0.180 (-4.59%)
At close: May 29, 2025, 4:00 PM
3.790
+0.050 (1.34%)
After-hours: May 29, 2025, 7:47 PM EDT
Satellogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 3.88 | 3.90 | 3.73 | 3.74 | 3.74 | -4.59% | 1,333,538 |
| May 28, 2025 | 4.18 | 4.25 | 3.88 | 3.92 | 3.92 | -6.00% | 1,741,606 |
| May 27, 2025 | 3.99 | 4.19 | 3.85 | 4.17 | 4.17 | 14.25% | 2,836,616 |
| May 23, 2025 | 3.71 | 3.72 | 3.55 | 3.65 | 3.65 | -1.62% | 1,766,388 |
| May 22, 2025 | 3.80 | 3.80 | 3.61 | 3.71 | 3.71 | -1.59% | 1,884,758 |
| May 21, 2025 | 4.15 | 4.15 | 3.71 | 3.77 | 3.77 | -6.68% | 3,108,636 |
| May 20, 2025 | 4.04 | 4.27 | 3.90 | 4.04 | 4.04 | 2.41% | 2,145,593 |
| May 19, 2025 | 4.07 | 4.08 | 3.89 | 3.95 | 3.95 | -4.71% | 1,938,146 |
| May 16, 2025 | 4.86 | 4.92 | 4.10 | 4.14 | 4.14 | -11.16% | 6,211,412 |
| May 15, 2025 | 4.18 | 4.94 | 4.17 | 4.66 | 4.66 | 12.29% | 3,989,149 |
| May 14, 2025 | 4.00 | 4.21 | 3.75 | 4.15 | 4.15 | 1.47% | 1,703,732 |
| May 13, 2025 | 4.32 | 4.49 | 4.05 | 4.09 | 4.09 | -1.45% | 1,039,503 |
| May 12, 2025 | 4.41 | 4.83 | 4.08 | 4.15 | 4.15 | -2.81% | 1,419,739 |
| May 9, 2025 | 4.25 | 4.30 | 4.02 | 4.27 | 4.27 | 0.95% | 717,019 |
| May 8, 2025 | 4.19 | 4.33 | 4.13 | 4.23 | 4.23 | 4.96% | 840,234 |
| May 7, 2025 | 4.30 | 4.38 | 3.96 | 4.03 | 4.03 | -4.28% | 773,525 |
| May 6, 2025 | 4.29 | 4.41 | 4.10 | 4.21 | 4.21 | -3.66% | 957,726 |
| May 5, 2025 | 4.64 | 4.78 | 4.32 | 4.37 | 4.37 | -7.42% | 1,289,695 |
| May 2, 2025 | 4.04 | 4.86 | 4.04 | 4.72 | 4.72 | 17.12% | 2,441,603 |
| May 1, 2025 | 4.23 | 4.40 | 3.95 | 4.03 | 4.03 | -2.18% | 963,402 |
| Apr 30, 2025 | 3.85 | 4.21 | 3.68 | 4.12 | 4.12 | 1.98% | 885,639 |
| Apr 29, 2025 | 3.92 | 4.17 | 3.85 | 4.04 | 4.04 | 3.06% | 712,910 |
| Apr 28, 2025 | 3.99 | 4.39 | 3.79 | 3.92 | 3.92 | 5.66% | 1,267,358 |
| Apr 25, 2025 | 3.73 | 3.79 | 3.61 | 3.71 | 3.71 | 2.77% | 399,439 |
| Apr 24, 2025 | 3.72 | 3.88 | 3.59 | 3.61 | 3.61 | -3.48% | 341,295 |
| Apr 23, 2025 | 3.84 | 3.85 | 3.63 | 3.74 | 3.74 | 3.60% | 420,129 |
| Apr 22, 2025 | 3.50 | 3.65 | 3.40 | 3.61 | 3.61 | 7.28% | 408,607 |
| Apr 21, 2025 | 3.79 | 3.84 | 3.36 | 3.37 | 3.37 | -13.50% | 804,945 |
| Apr 17, 2025 | 3.94 | 4.17 | 3.87 | 3.89 | 3.89 | -2.75% | 462,286 |
| Apr 16, 2025 | 3.73 | 4.22 | 3.73 | 4.00 | 4.00 | 2.30% | 639,970 |
| Apr 15, 2025 | 4.09 | 4.14 | 3.75 | 3.91 | 3.91 | -12.53% | 1,412,494 |
| Apr 14, 2025 | 3.98 | 4.54 | 3.90 | 4.47 | 4.47 | 19.20% | 1,965,710 |
| Apr 11, 2025 | 3.66 | 3.78 | 3.49 | 3.75 | 3.75 | -0.79% | 397,573 |
| Apr 10, 2025 | 3.37 | 3.80 | 3.33 | 3.78 | 3.78 | 7.39% | 595,984 |
| Apr 9, 2025 | 3.17 | 3.62 | 3.12 | 3.52 | 3.52 | 15.79% | 551,538 |
| Apr 8, 2025 | 3.60 | 3.64 | 2.97 | 3.04 | 3.04 | -13.39% | 895,145 |
| Apr 7, 2025 | 3.35 | 3.65 | 3.18 | 3.51 | 3.51 | 3.85% | 241,751 |
| Apr 4, 2025 | 3.17 | 3.39 | 3.00 | 3.38 | 3.38 | 2.89% | 568,296 |
| Apr 3, 2025 | 3.41 | 3.54 | 3.24 | 3.29 | 3.29 | -9.25% | 355,139 |
| Apr 2, 2025 | 3.49 | 3.70 | 3.45 | 3.62 | 3.62 | 0.84% | 226,403 |
| Apr 1, 2025 | 3.59 | 3.71 | 3.45 | 3.59 | 3.59 | 0.56% | 296,470 |
| Mar 31, 2025 | 3.61 | 3.66 | 3.46 | 3.57 | 3.57 | -4.80% | 627,052 |
| Mar 28, 2025 | 4.16 | 4.17 | 3.72 | 3.75 | 3.75 | -10.71% | 611,807 |
| Mar 27, 2025 | 3.73 | 4.34 | 3.70 | 4.20 | 4.20 | 12.00% | 1,005,218 |
| Mar 26, 2025 | 3.91 | 3.99 | 3.63 | 3.75 | 3.75 | -4.09% | 496,779 |
| Mar 25, 2025 | 3.75 | 3.93 | 3.69 | 3.91 | 3.91 | -3.22% | 695,497 |
| Mar 24, 2025 | 3.91 | 4.12 | 3.89 | 4.04 | 4.04 | 6.60% | 614,282 |
| Mar 21, 2025 | 3.79 | 3.89 | 3.65 | 3.79 | 3.79 | -5.25% | 508,273 |
| Mar 20, 2025 | 3.95 | 4.11 | 3.91 | 4.00 | 4.00 | -3.61% | 544,338 |
| Mar 19, 2025 | 4.06 | 4.17 | 3.84 | 4.15 | 4.15 | 7.51% | 632,341 |