Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
3.750
-0.450 (-10.71%)
At close: Mar 28, 2025, 4:00 PM
3.720
-0.030 (-0.80%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Satellogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 4.01 | 4.10 | 3.73 | 3.86 | 3.86 | -4.93% | 771,459 |
| Mar 17, 2025 | 3.55 | 4.30 | 3.54 | 4.06 | 4.06 | 13.57% | 1,414,088 |
| Mar 14, 2025 | 3.67 | 3.74 | 3.44 | 3.58 | 3.58 | 6.08% | 500,848 |
| Mar 13, 2025 | 3.82 | 3.88 | 3.17 | 3.37 | 3.37 | -7.67% | 1,347,269 |
| Mar 12, 2025 | 3.20 | 3.93 | 3.00 | 3.65 | 3.65 | 23.73% | 2,621,234 |
| Mar 11, 2025 | 2.96 | 2.98 | 2.87 | 2.95 | 2.95 | 5.73% | 528,349 |
| Mar 10, 2025 | 3.00 | 3.00 | 2.73 | 2.79 | 2.79 | -4.62% | 668,644 |
| Mar 7, 2025 | 2.91 | 2.97 | 2.86 | 2.93 | 2.93 | -0.85% | 444,362 |
| Mar 6, 2025 | 3.20 | 3.30 | 2.94 | 2.95 | 2.95 | -10.33% | 962,930 |
| Mar 5, 2025 | 2.73 | 3.42 | 2.71 | 3.29 | 3.29 | 23.68% | 1,255,432 |
| Mar 4, 2025 | 2.76 | 2.81 | 2.60 | 2.66 | 2.66 | -6.67% | 614,538 |
| Mar 3, 2025 | 3.17 | 3.19 | 2.78 | 2.85 | 2.85 | -6.86% | 421,393 |
| Feb 28, 2025 | 2.85 | 3.06 | 2.77 | 3.06 | 3.06 | 7.75% | 538,887 |
| Feb 27, 2025 | 3.12 | 3.14 | 2.81 | 2.84 | 2.84 | -6.27% | 592,248 |
| Feb 26, 2025 | 3.09 | 3.28 | 2.99 | 3.03 | 3.03 | -0.16% | 386,468 |
| Feb 25, 2025 | 3.21 | 3.23 | 2.95 | 3.04 | 3.04 | -6.47% | 619,307 |
| Feb 24, 2025 | 3.45 | 3.61 | 3.22 | 3.25 | 3.25 | -8.72% | 699,759 |
| Feb 21, 2025 | 3.94 | 3.94 | 3.55 | 3.56 | 3.56 | -11.35% | 649,707 |
| Feb 20, 2025 | 3.85 | 4.02 | 3.69 | 4.01 | 4.01 | 2.04% | 754,267 |
| Feb 19, 2025 | 4.27 | 4.32 | 3.88 | 3.93 | 3.93 | -9.24% | 805,019 |
| Feb 18, 2025 | 4.64 | 4.65 | 4.16 | 4.33 | 4.33 | -4.63% | 1,167,323 |
| Feb 14, 2025 | 4.89 | 4.89 | 4.46 | 4.54 | 4.54 | -4.22% | 1,283,051 |
| Feb 13, 2025 | 4.30 | 4.75 | 4.21 | 4.74 | 4.74 | 17.18% | 1,313,628 |
| Feb 12, 2025 | 3.81 | 4.22 | 3.60 | 4.05 | 4.05 | -1.10% | 1,427,554 |
| Feb 11, 2025 | 5.06 | 5.12 | 4.03 | 4.09 | 4.09 | -9.31% | 3,522,827 |
| Feb 10, 2025 | 4.04 | 4.60 | 3.91 | 4.51 | 4.51 | 22.22% | 3,165,682 |
| Feb 7, 2025 | 3.51 | 3.80 | 3.26 | 3.69 | 3.69 | 9.50% | 1,980,222 |
| Feb 6, 2025 | 3.10 | 3.39 | 3.09 | 3.37 | 3.37 | 10.86% | 1,644,482 |
| Feb 5, 2025 | 3.02 | 3.12 | 2.78 | 3.04 | 3.04 | 9.35% | 1,250,193 |
| Feb 4, 2025 | 2.81 | 2.83 | 2.75 | 2.78 | 2.78 | -0.71% | 375,363 |
| Feb 3, 2025 | 2.80 | 2.85 | 2.73 | 2.80 | 2.80 | - | 383,582 |
| Jan 31, 2025 | 2.82 | 2.87 | 2.77 | 2.80 | 2.80 | 0.72% | 207,158 |
| Jan 30, 2025 | 2.81 | 2.88 | 2.72 | 2.78 | 2.78 | 2.21% | 256,316 |
| Jan 29, 2025 | 2.82 | 2.88 | 2.67 | 2.72 | 2.72 | -3.55% | 342,316 |
| Jan 28, 2025 | 2.73 | 2.89 | 2.73 | 2.82 | 2.82 | -1.05% | 362,625 |
| Jan 27, 2025 | 2.90 | 3.03 | 2.74 | 2.85 | 2.85 | -5.00% | 405,664 |
| Jan 24, 2025 | 2.93 | 3.20 | 2.83 | 3.00 | 3.00 | 4.17% | 786,848 |
| Jan 23, 2025 | 2.95 | 2.97 | 2.84 | 2.88 | 2.88 | -0.69% | 295,117 |
| Jan 22, 2025 | 2.90 | 2.97 | 2.85 | 2.90 | 2.90 | 0.69% | 393,948 |
| Jan 21, 2025 | 3.14 | 3.31 | 2.81 | 2.88 | 2.88 | -0.69% | 1,159,223 |
| Jan 17, 2025 | 2.90 | 2.94 | 2.84 | 2.90 | 2.90 | 0.69% | 229,168 |
| Jan 16, 2025 | 2.89 | 2.92 | 2.84 | 2.88 | 2.88 | 0.70% | 227,365 |