Skip to main content
Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
1.400
+0.130 (10.24%)
At close: Nov 22, 2024, 4:00 PM
1.360
-0.040 (-2.86%)
After-hours: Nov 22, 2024, 5:11 PM EST

Satellogic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20241.281.451.201.401.4010.24%263,005
Nov 21, 20241.321.341.201.271.27-3.79%205,964
Nov 20, 20241.011.321.001.321.3232.00%614,331
Nov 19, 20241.011.020.991.001.00-0.99%97,271
Nov 18, 20240.991.020.981.011.012.04%77,126
Nov 15, 20240.981.050.980.990.99-2.00%146,091
Nov 14, 20241.041.051.001.011.01-0.49%152,723
Nov 13, 20241.001.061.001.021.020.50%142,724
Nov 12, 20241.081.091.001.011.01-3.81%130,030
Nov 11, 20241.001.061.001.051.057.38%103,533
Nov 8, 20240.990.990.940.980.980.67%34,219
Nov 7, 20240.991.000.930.970.972.24%106,582
Nov 6, 20240.960.980.940.950.951.33%61,251
Nov 5, 20240.950.980.930.940.94-1.83%45,989
Nov 4, 20240.991.000.950.960.96-1.55%33,331
Nov 1, 20240.981.000.970.970.97-1.52%7,203
Oct 31, 20240.991.000.980.990.991.48%23,359
Oct 30, 20240.971.010.960.970.97-1.96%37,714
Oct 29, 20240.991.000.960.990.99-1.98%19,324
Oct 28, 20241.011.010.981.011.012.62%10,643
Oct 25, 20240.981.000.950.980.98-0.75%26,159
Oct 24, 20241.001.000.990.990.99-0.84%20,648
Oct 23, 20241.001.010.991.001.00-0.99%88,847
Oct 22, 20241.001.010.991.011.011.50%33,604
Oct 21, 20241.011.010.981.001.00-1.48%23,697
Oct 18, 20240.991.010.981.011.01-284,085
Oct 17, 20241.001.010.991.011.011.00%15,616
Oct 16, 20240.991.020.991.001.001.63%40,706
Oct 15, 20241.001.000.980.980.98-0.10%13,549
Oct 14, 20241.001.010.970.990.99-1.50%41,783
Oct 11, 20241.001.010.981.001.00-0.99%8,702
Oct 10, 20240.971.030.971.011.011.00%9,120
Oct 9, 20241.001.040.981.001.003.09%42,342
Oct 8, 20241.031.030.970.970.97-2.93%71,190
Oct 7, 20240.991.050.991.001.00-0.07%43,487
Oct 4, 20241.041.040.991.001.00-39,190
Oct 3, 20241.031.050.981.001.00-0.10%16,186
Oct 2, 20241.001.010.991.001.000.65%36,961
Oct 1, 20241.001.030.990.990.99-3.45%12,237
Sep 30, 20241.081.080.991.031.03-2.83%31,458
Sep 27, 20241.001.091.001.061.066.00%80,061
Sep 26, 20240.991.000.961.001.002.53%28,867
Sep 25, 20240.990.990.940.980.98-2.47%64,264
Sep 24, 20241.051.050.991.001.00-114,497
Sep 23, 20241.101.111.001.001.00-9.91%139,405
Sep 20, 20241.101.181.101.111.11-0.89%279,074
Sep 19, 20241.081.151.081.121.122.75%55,015
Sep 18, 20241.091.101.051.091.091.87%52,255
Sep 17, 20241.031.101.031.071.072.88%40,406
Sep 16, 20241.031.101.031.041.04-0.95%139,309
Sep 13, 20241.051.081.021.051.051.94%316,004
Sep 12, 20241.011.051.011.031.030.98%11,403
Sep 11, 20241.011.041.001.021.022.00%42,741
Sep 10, 20241.001.021.001.001.00-60,508
Sep 9, 20240.991.060.981.001.00-55,064
Sep 6, 20241.021.030.991.001.00-1.96%173,653
Sep 5, 20240.991.020.991.021.022.00%11,012
Sep 4, 20240.971.030.961.001.004.18%94,885
Sep 3, 20240.961.000.940.960.96-1.55%73,558
Aug 30, 20240.971.010.960.980.98-1.02%48,798
Aug 29, 20240.991.030.970.990.99-0.51%35,959
Aug 28, 20241.001.050.970.990.99-0.60%46,754
Aug 27, 20241.061.060.981.001.00-2.35%36,995
Aug 26, 20241.051.061.011.021.02-2.86%47,600
Aug 23, 20241.061.061.021.051.052.94%41,414
Aug 22, 20241.011.051.011.021.02-0.97%82,125
Aug 21, 20241.051.100.941.031.03-3.74%172,994
Aug 20, 20241.031.141.011.071.070.94%160,099
Aug 19, 20241.091.191.031.061.06-2.75%267,983
Aug 16, 20241.001.101.001.091.096.86%56,384
Aug 15, 20241.001.030.991.021.022.00%17,177
Aug 14, 20241.001.010.991.001.00-6,912
Aug 13, 20241.031.030.981.001.00-1.96%32,720
Aug 12, 20241.031.030.941.021.02-24,374
Aug 9, 20241.001.020.971.021.029.89%39,567
Aug 8, 20241.031.030.870.930.93-1.26%103,011
Aug 7, 20241.031.030.900.940.94-4.28%86,123
Aug 6, 20241.001.030.900.980.98-1.80%68,564
Aug 5, 20241.001.040.721.001.000.11%179,317
Aug 2, 20241.001.020.971.001.002.98%54,451
Aug 1, 20241.021.070.970.970.97-4.90%92,076
Jul 31, 20241.081.111.021.021.02-0.97%69,462
Jul 30, 20241.101.161.031.031.03-6.36%38,276
Jul 29, 20241.201.201.101.101.10-9.09%66,076
Jul 26, 20241.131.281.101.211.217.08%159,545
Jul 25, 20241.101.201.101.131.131.80%53,236
Jul 24, 20241.171.171.101.111.11-3.48%17,991
Jul 23, 20241.201.201.151.151.15-4.17%59,702
Jul 22, 20241.151.221.151.201.204.35%55,842
Jul 19, 20241.271.271.151.151.15-6.88%28,642
Jul 18, 20241.251.261.211.241.242.07%13,011
Jul 17, 20241.181.351.181.211.213.86%53,072
Jul 16, 20241.221.231.101.171.17-6.05%90,182
Jul 15, 20241.411.411.201.241.24-12.68%65,696
Jul 12, 20241.091.471.081.421.4227.93%342,878
Jul 11, 20241.081.151.041.111.112.78%32,014
Jul 10, 20241.041.081.001.081.084.85%27,303
Jul 9, 20240.981.050.981.031.035.10%8,460
Jul 8, 20241.011.060.980.980.98-5.77%17,701
Jul 5, 20241.001.080.981.041.042.97%23,731