Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
3.730
+0.110 (3.04%)
At close: Aug 29, 2025, 4:00 PM
3.670
-0.060 (-1.61%)
After-hours: Aug 29, 2025, 7:29 PM EDT
Satellogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.60 | 3.77 | 3.55 | 3.73 | 3.73 | 3.04% | 1,127,097 |
| Aug 28, 2025 | 3.67 | 3.69 | 3.56 | 3.62 | 3.62 | -1.09% | 533,273 |
| Aug 27, 2025 | 3.74 | 3.77 | 3.58 | 3.66 | 3.66 | -2.40% | 1,236,371 |
| Aug 26, 2025 | 3.59 | 3.78 | 3.53 | 3.75 | 3.75 | 3.88% | 1,734,727 |
| Aug 25, 2025 | 3.44 | 3.73 | 3.39 | 3.61 | 3.61 | 2.85% | 1,527,952 |
| Aug 22, 2025 | 3.48 | 3.63 | 3.44 | 3.51 | 3.51 | -1.13% | 1,481,980 |
| Aug 21, 2025 | 3.33 | 3.60 | 3.33 | 3.55 | 3.55 | 5.65% | 1,616,919 |
| Aug 20, 2025 | 3.34 | 3.40 | 3.25 | 3.36 | 3.36 | -1.75% | 1,164,870 |
| Aug 19, 2025 | 3.56 | 3.58 | 3.32 | 3.42 | 3.42 | -4.20% | 1,444,707 |
| Aug 18, 2025 | 3.56 | 3.71 | 3.48 | 3.57 | 3.57 | -3.77% | 1,676,058 |
| Aug 15, 2025 | 3.72 | 3.74 | 3.38 | 3.71 | 3.71 | -0.27% | 2,350,361 |
| Aug 14, 2025 | 3.66 | 3.87 | 3.54 | 3.72 | 3.72 | 3.05% | 3,320,676 |
| Aug 13, 2025 | 3.56 | 3.85 | 3.51 | 3.61 | 3.61 | 3.74% | 3,220,560 |
| Aug 12, 2025 | 3.28 | 3.50 | 3.28 | 3.48 | 3.48 | 6.10% | 1,027,887 |
| Aug 11, 2025 | 3.41 | 3.44 | 3.23 | 3.28 | 3.28 | -4.37% | 1,297,235 |
| Aug 8, 2025 | 3.39 | 3.54 | 3.33 | 3.43 | 3.43 | 1.48% | 943,034 |
| Aug 7, 2025 | 3.46 | 3.52 | 3.35 | 3.38 | 3.38 | -1.74% | 895,930 |
| Aug 6, 2025 | 3.47 | 3.52 | 3.40 | 3.44 | 3.44 | -2.27% | 744,161 |
| Aug 5, 2025 | 3.44 | 3.55 | 3.35 | 3.52 | 3.52 | 4.14% | 985,466 |
| Aug 4, 2025 | 3.34 | 3.43 | 3.30 | 3.38 | 3.38 | 3.68% | 883,484 |
| Aug 1, 2025 | 3.23 | 3.37 | 3.15 | 3.26 | 3.26 | -0.61% | 1,338,309 |
| Jul 31, 2025 | 3.41 | 3.43 | 3.26 | 3.28 | 3.28 | -2.96% | 807,881 |
| Jul 30, 2025 | 3.44 | 3.53 | 3.34 | 3.38 | 3.38 | -0.29% | 670,317 |
| Jul 29, 2025 | 3.56 | 3.62 | 3.39 | 3.39 | 3.39 | -4.51% | 1,063,269 |
| Jul 28, 2025 | 3.64 | 3.64 | 3.47 | 3.55 | 3.55 | -0.28% | 840,976 |
| Jul 25, 2025 | 3.56 | 3.60 | 3.45 | 3.56 | 3.56 | 0.56% | 706,592 |
| Jul 24, 2025 | 3.51 | 3.61 | 3.50 | 3.54 | 3.54 | -0.56% | 804,696 |
| Jul 23, 2025 | 3.66 | 3.77 | 3.50 | 3.56 | 3.56 | -1.66% | 1,139,359 |
| Jul 22, 2025 | 3.65 | 3.65 | 3.39 | 3.62 | 3.62 | 5.54% | 1,782,403 |
| Jul 21, 2025 | 3.65 | 3.92 | 3.42 | 3.43 | 3.43 | -2.28% | 2,196,123 |
| Jul 18, 2025 | 3.66 | 3.67 | 3.49 | 3.51 | 3.51 | -4.36% | 988,093 |
| Jul 17, 2025 | 3.69 | 3.84 | 3.61 | 3.67 | 3.67 | -1.34% | 1,825,740 |
| Jul 16, 2025 | 3.52 | 3.74 | 3.46 | 3.72 | 3.72 | 3.91% | 1,538,673 |
| Jul 15, 2025 | 3.40 | 3.61 | 3.35 | 3.58 | 3.58 | 6.55% | 1,183,529 |
| Jul 14, 2025 | 3.26 | 3.42 | 3.25 | 3.36 | 3.36 | 2.44% | 797,535 |
| Jul 11, 2025 | 3.32 | 3.37 | 3.24 | 3.28 | 3.28 | -2.09% | 926,545 |
| Jul 10, 2025 | 3.43 | 3.50 | 3.31 | 3.35 | 3.35 | -2.62% | 715,171 |
| Jul 9, 2025 | 3.38 | 3.45 | 3.33 | 3.44 | 3.44 | 2.08% | 641,483 |
| Jul 8, 2025 | 3.37 | 3.39 | 3.20 | 3.37 | 3.37 | 0.60% | 1,486,798 |
| Jul 7, 2025 | 3.50 | 3.50 | 3.31 | 3.35 | 3.35 | -5.90% | 1,270,527 |
| Jul 3, 2025 | 3.48 | 3.60 | 3.46 | 3.56 | 3.56 | 0.56% | 712,398 |
| Jul 2, 2025 | 3.45 | 3.60 | 3.44 | 3.54 | 3.54 | 2.02% | 819,074 |
| Jul 1, 2025 | 3.61 | 3.66 | 3.44 | 3.47 | 3.47 | -4.14% | 1,128,465 |
| Jun 30, 2025 | 3.90 | 3.93 | 3.58 | 3.62 | 3.62 | -3.72% | 1,812,241 |
| Jun 27, 2025 | 3.74 | 3.78 | 3.58 | 3.76 | 3.76 | 0.80% | 10,974,722 |
| Jun 26, 2025 | 3.50 | 3.78 | 3.50 | 3.73 | 3.73 | 7.80% | 1,536,461 |
| Jun 25, 2025 | 3.69 | 3.69 | 3.43 | 3.46 | 3.46 | -4.16% | 1,100,296 |
| Jun 24, 2025 | 3.59 | 3.63 | 3.44 | 3.61 | 3.61 | 1.98% | 1,396,415 |
| Jun 23, 2025 | 3.55 | 3.64 | 3.38 | 3.54 | 3.54 | -0.28% | 1,533,942 |
| Jun 20, 2025 | 3.47 | 3.55 | 3.41 | 3.55 | 3.55 | 0.85% | 1,360,388 |