Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
3.120
-0.050 (-1.58%)
At close: Mar 3, 2026, 4:00 PM EST
3.080
-0.040 (-1.28%)
After-hours: Mar 3, 2026, 7:53 PM EST
Satellogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.03 | 3.23 | 2.93 | 3.12 | 3.12 | -1.58% | 4,382,248 |
| Mar 2, 2026 | 3.00 | 3.30 | 3.00 | 3.17 | 3.17 | 5.67% | 4,211,794 |
| Feb 27, 2026 | 3.07 | 3.12 | 2.93 | 3.00 | 3.00 | -5.96% | 3,320,535 |
| Feb 26, 2026 | 3.13 | 3.31 | 3.06 | 3.19 | 3.19 | -0.62% | 3,524,641 |
| Feb 25, 2026 | 3.25 | 3.38 | 3.15 | 3.21 | 3.21 | -0.62% | 3,539,433 |
| Feb 24, 2026 | 3.21 | 3.35 | 3.06 | 3.23 | 3.23 | 0.62% | 2,938,514 |
| Feb 23, 2026 | 3.46 | 3.49 | 3.15 | 3.21 | 3.21 | -9.83% | 5,384,968 |
| Feb 20, 2026 | 3.42 | 4.00 | 3.42 | 3.56 | 3.56 | 9.20% | 11,571,492 |
| Feb 19, 2026 | 3.04 | 3.28 | 2.98 | 3.26 | 3.26 | 4.32% | 3,637,920 |
| Feb 18, 2026 | 3.11 | 3.29 | 3.01 | 3.13 | 3.13 | 8.89% | 5,577,168 |
| Feb 17, 2026 | 3.02 | 3.02 | 2.73 | 2.87 | 2.87 | -8.60% | 4,811,100 |
| Feb 13, 2026 | 2.84 | 3.34 | 2.83 | 3.14 | 3.14 | 10.18% | 5,879,831 |
| Feb 12, 2026 | 3.20 | 3.24 | 2.79 | 2.85 | 2.85 | -11.49% | 9,732,100 |
| Feb 11, 2026 | 3.42 | 3.46 | 3.09 | 3.22 | 3.22 | -3.01% | 4,587,793 |
| Feb 10, 2026 | 3.48 | 3.58 | 3.30 | 3.32 | 3.32 | -4.87% | 4,370,736 |
| Feb 9, 2026 | 3.58 | 3.64 | 3.37 | 3.49 | 3.49 | -3.06% | 5,232,289 |
| Feb 6, 2026 | 3.51 | 3.73 | 3.19 | 3.60 | 3.60 | 6.19% | 8,373,212 |
| Feb 5, 2026 | 3.58 | 3.89 | 3.34 | 3.39 | 3.39 | -9.84% | 8,435,979 |
| Feb 4, 2026 | 4.17 | 4.17 | 3.74 | 3.76 | 3.76 | -10.05% | 8,436,226 |
| Feb 3, 2026 | 3.86 | 4.19 | 3.64 | 4.18 | 4.18 | 13.59% | 11,999,468 |
| Feb 2, 2026 | 4.38 | 4.73 | 3.59 | 3.68 | 3.68 | -20.00% | 23,615,383 |
| Jan 30, 2026 | 5.00 | 5.74 | 4.55 | 4.60 | 4.60 | -12.21% | 17,230,029 |
| Jan 29, 2026 | 5.30 | 5.93 | 4.93 | 5.24 | 5.24 | -2.42% | 24,552,475 |
| Jan 28, 2026 | 5.49 | 5.79 | 5.17 | 5.37 | 5.37 | -2.36% | 17,802,171 |
| Jan 27, 2026 | 4.98 | 5.71 | 4.48 | 5.50 | 5.50 | 20.09% | 25,365,380 |
| Jan 26, 2026 | 5.01 | 5.03 | 4.22 | 4.58 | 4.58 | -12.76% | 22,694,629 |
| Jan 23, 2026 | 4.57 | 5.29 | 4.36 | 5.25 | 5.25 | 15.13% | 18,494,074 |
| Jan 22, 2026 | 3.70 | 4.65 | 3.68 | 4.56 | 4.56 | 27.02% | 18,760,558 |
| Jan 21, 2026 | 3.90 | 4.08 | 3.28 | 3.59 | 3.59 | -1.37% | 13,471,518 |
| Jan 20, 2026 | 3.40 | 3.94 | 3.33 | 3.64 | 3.64 | 2.25% | 14,393,977 |
| 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 |