Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
3.560
+0.070 (2.01%)
At close: Jan 16, 2026, 4:00 PM EST
3.696
+0.136 (3.82%)
After-hours: Jan 16, 2026, 7:59 PM EST
Satellogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.52 | 3.83 | 3.40 | 3.56 | 3.56 | 2.01% | 10,228,068 |
| Jan 15, 2026 | 3.66 | 3.83 | 3.44 | 3.49 | 3.49 | -4.64% | 8,096,490 |
| Jan 14, 2026 | 3.51 | 3.76 | 3.40 | 3.66 | 3.66 | 2.52% | 9,378,329 |
| Jan 13, 2026 | 3.71 | 3.81 | 3.40 | 3.57 | 3.57 | -1.11% | 14,688,886 |
| Jan 12, 2026 | 3.23 | 3.68 | 3.10 | 3.61 | 3.61 | 19.93% | 20,303,082 |
| Jan 9, 2026 | 3.12 | 3.12 | 2.90 | 3.01 | 3.01 | 3.08% | 11,132,877 |
| Jan 8, 2026 | 2.53 | 2.98 | 2.46 | 2.92 | 2.92 | 21.67% | 16,724,521 |
| Jan 7, 2026 | 2.18 | 2.46 | 2.08 | 2.40 | 2.40 | 9.59% | 6,953,548 |
| Jan 6, 2026 | 2.27 | 2.32 | 2.12 | 2.19 | 2.19 | -4.37% | 3,490,806 |
| Jan 5, 2026 | 2.01 | 2.37 | 2.01 | 2.29 | 2.29 | 16.84% | 7,939,178 |
| Jan 2, 2026 | 1.94 | 1.97 | 1.84 | 1.96 | 1.96 | 4.81% | 2,542,386 |
| Dec 31, 2025 | 1.82 | 1.95 | 1.82 | 1.87 | 1.87 | 1.08% | 2,127,185 |
| Dec 30, 2025 | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | -3.14% | 2,533,150 |
| Dec 29, 2025 | 1.92 | 1.96 | 1.85 | 1.91 | 1.91 | -4.74% | 3,942,966 |
| Dec 26, 2025 | 2.14 | 2.18 | 1.96 | 2.01 | 2.01 | -8.45% | 2,846,043 |
| Dec 24, 2025 | 2.01 | 2.25 | 1.99 | 2.19 | 2.19 | 8.42% | 3,375,018 |
| Dec 23, 2025 | 2.08 | 2.08 | 1.95 | 2.02 | 2.02 | -5.61% | 3,650,820 |
| Dec 22, 2025 | 2.13 | 2.25 | 2.07 | 2.14 | 2.14 | 3.88% | 5,284,961 |
| Dec 19, 2025 | 1.88 | 2.12 | 1.86 | 2.06 | 2.06 | 13.81% | 7,017,730 |
| Dec 18, 2025 | 1.86 | 1.92 | 1.80 | 1.81 | 1.81 | -1.09% | 3,253,525 |
| Dec 17, 2025 | 2.04 | 2.07 | 1.81 | 1.83 | 1.83 | -7.11% | 3,204,882 |
| Dec 16, 2025 | 1.91 | 2.04 | 1.91 | 1.97 | 1.97 | 4.23% | 2,686,596 |
| Dec 15, 2025 | 2.06 | 2.08 | 1.89 | 1.89 | 1.89 | -8.25% | 3,361,672 |
| Dec 12, 2025 | 2.24 | 2.33 | 2.04 | 2.06 | 2.06 | -7.21% | 5,089,885 |
| Dec 11, 2025 | 2.05 | 2.25 | 2.03 | 2.22 | 2.22 | 8.29% | 6,375,837 |
| Dec 10, 2025 | 1.92 | 2.08 | 1.86 | 2.05 | 2.05 | 8.47% | 6,247,683 |
| Dec 9, 2025 | 1.76 | 1.90 | 1.75 | 1.89 | 1.89 | 8.00% | 4,183,627 |
| Dec 8, 2025 | 1.73 | 1.75 | 1.65 | 1.75 | 1.75 | 3.55% | 1,993,257 |
| Dec 5, 2025 | 1.73 | 1.74 | 1.68 | 1.69 | 1.69 | -3.43% | 1,804,082 |
| Dec 4, 2025 | 1.63 | 1.78 | 1.60 | 1.75 | 1.75 | 8.70% | 3,474,658 |
| Dec 3, 2025 | 1.60 | 1.64 | 1.56 | 1.61 | 1.61 | 3.21% | 2,874,203 |
| Dec 2, 2025 | 1.63 | 1.64 | 1.55 | 1.56 | 1.56 | -2.50% | 1,243,075 |
| Dec 1, 2025 | 1.60 | 1.66 | 1.57 | 1.60 | 1.60 | -3.03% | 1,790,097 |
| Nov 28, 2025 | 1.74 | 1.75 | 1.62 | 1.65 | 1.65 | -0.60% | 2,704,368 |
| Nov 26, 2025 | 1.57 | 1.70 | 1.54 | 1.66 | 1.66 | 8.50% | 3,763,486 |
| Nov 25, 2025 | 1.48 | 1.55 | 1.45 | 1.53 | 1.53 | 4.79% | 3,065,770 |
| Nov 24, 2025 | 1.39 | 1.52 | 1.39 | 1.46 | 1.46 | 7.35% | 3,433,223 |
| Nov 21, 2025 | 1.26 | 1.39 | 1.26 | 1.36 | 1.36 | 7.09% | 2,311,821 |
| Nov 20, 2025 | 1.36 | 1.41 | 1.26 | 1.27 | 1.27 | -3.79% | 2,302,522 |
| Nov 19, 2025 | 1.37 | 1.40 | 1.30 | 1.32 | 1.32 | -2.94% | 1,880,151 |
| Nov 18, 2025 | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | -2.16% | 2,225,677 |
| Nov 17, 2025 | 1.50 | 1.50 | 1.37 | 1.39 | 1.39 | -7.33% | 2,932,587 |
| Nov 14, 2025 | 1.45 | 1.54 | 1.44 | 1.50 | 1.50 | -0.66% | 2,140,043 |
| Nov 13, 2025 | 1.59 | 1.62 | 1.50 | 1.51 | 1.51 | -7.36% | 2,504,149 |
| Nov 12, 2025 | 1.61 | 1.67 | 1.59 | 1.63 | 1.63 | 0.62% | 1,180,231 |
| Nov 11, 2025 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | 1.25% | 1,387,317 |
| Nov 10, 2025 | 1.71 | 1.72 | 1.59 | 1.60 | 1.60 | -3.03% | 2,135,936 |
| Nov 7, 2025 | 1.51 | 1.67 | 1.50 | 1.65 | 1.65 | 2.48% | 2,719,742 |
| Nov 6, 2025 | 1.71 | 1.74 | 1.60 | 1.61 | 1.61 | -8.00% | 3,099,157 |
| Nov 5, 2025 | 1.69 | 1.81 | 1.67 | 1.75 | 1.75 | 2.94% | 3,820,044 |