Skip to main content
Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
1.000
+0.023 (2.34%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 20241.001.071.001.011.01-2.98%6,004
Jul 2, 20241.011.051.001.041.041.07%3,876
Jul 1, 20241.041.061.011.031.03-0.96%21,102
Jun 28, 20241.021.081.001.041.04-17,169
Jun 27, 20241.011.071.001.041.042.97%16,322
Jun 26, 20240.971.050.971.011.01-0.98%43,463
Jun 25, 20241.051.071.011.021.02-12,068
Jun 24, 20241.021.061.021.021.02-2.86%26,369
Jun 21, 20241.071.101.051.051.05-4.55%4,546
Jun 20, 20241.081.151.031.101.101.85%33,801
Jun 18, 20241.091.101.081.081.08-7,574
Jun 17, 20241.081.161.081.081.08-7,876
Jun 14, 20241.061.101.061.081.08-0.92%26,087
Jun 13, 20241.091.111.081.091.09-0.91%27,006
Jun 12, 20241.111.131.081.101.10-0.09%38,021
Jun 11, 20241.101.151.081.101.10-1.70%56,790
Jun 10, 20241.081.141.081.121.121.82%19,046
Jun 7, 20241.091.121.081.101.100.92%22,523
Jun 6, 20241.141.141.081.091.09-0.46%6,748
Jun 5, 20241.041.131.041.101.106.31%15,827
Jun 4, 20241.071.121.001.031.03-6.36%28,618
Jun 3, 20241.171.171.051.101.10-1.79%63,323
May 31, 20241.101.141.101.121.12-7,348
May 30, 20241.151.181.111.121.12-2.61%16,591
May 29, 20241.101.191.101.151.150.88%21,126
May 28, 20241.101.171.101.141.140.88%29,948
May 24, 20241.081.151.081.131.133.67%29,797
May 23, 20241.311.321.051.091.09-21.58%203,190
May 22, 20241.421.541.391.391.39-5.12%17,695
May 21, 20241.451.551.431.471.47-1.68%45,715
May 20, 20241.451.501.451.491.490.68%4,635
May 17, 20241.491.501.441.481.482.42%3,567
May 16, 20241.461.511.421.451.45-5.56%37,458
May 15, 20241.491.561.491.531.530.66%21,536
May 14, 20241.411.521.411.521.527.80%24,779
May 13, 20241.451.461.411.411.41-4.08%21,339
May 10, 20241.501.551.471.471.47-5.16%25,260
May 9, 20241.411.581.411.551.5510.71%79,188
May 8, 20241.251.831.251.401.409.37%429,779
May 7, 20241.211.281.201.281.287.56%29,453
May 6, 20241.211.251.161.191.19-1.65%24,775