Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
3.050
+0.200 (7.02%)
At close: Jan 2, 2025, 4:00 PM
3.160
+0.110 (3.61%)
After-hours: Jan 2, 2025, 5:42 PM EST
Satellogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2025 | 3.09 | 3.26 | 3.02 | 3.05 | 3.05 | 7.02% | 485,333 |
| Dec 31, 2024 | 3.35 | 3.37 | 2.80 | 2.85 | 2.85 | -16.42% | 705,348 |
| Dec 30, 2024 | 3.75 | 3.88 | 3.34 | 3.41 | 3.41 | -7.34% | 750,724 |
| Dec 27, 2024 | 3.79 | 4.09 | 3.41 | 3.68 | 3.68 | -5.40% | 1,366,655 |
| Dec 26, 2024 | 3.36 | 3.92 | 3.24 | 3.89 | 3.89 | 18.24% | 1,535,245 |
| Dec 24, 2024 | 3.18 | 3.67 | 3.12 | 3.29 | 3.29 | 6.13% | 999,155 |
| Dec 23, 2024 | 3.10 | 3.25 | 3.07 | 3.10 | 3.10 | 0.98% | 590,084 |
| Dec 20, 2024 | 3.16 | 3.48 | 3.07 | 3.07 | 3.07 | -6.12% | 584,803 |
| Dec 19, 2024 | 3.57 | 3.70 | 3.25 | 3.27 | 3.27 | -3.82% | 671,476 |
| Dec 18, 2024 | 3.80 | 3.81 | 3.36 | 3.40 | 3.40 | -12.26% | 1,280,166 |
| Dec 17, 2024 | 4.16 | 4.16 | 3.73 | 3.88 | 3.88 | -3.61% | 860,610 |
| Dec 16, 2024 | 3.26 | 4.09 | 3.10 | 4.02 | 4.02 | 14.69% | 1,729,061 |
| Dec 13, 2024 | 3.54 | 3.66 | 3.50 | 3.51 | 3.51 | 0.43% | 804,945 |
| Dec 12, 2024 | 4.03 | 4.03 | 3.22 | 3.49 | 3.49 | -12.31% | 1,825,061 |
| Dec 11, 2024 | 4.00 | 4.25 | 3.87 | 3.98 | 3.98 | - | 1,875,656 |
| Dec 10, 2024 | 4.24 | 4.43 | 3.62 | 3.98 | 3.98 | -16.03% | 2,671,788 |
| Dec 9, 2024 | 4.75 | 5.49 | 4.62 | 4.74 | 4.74 | 20.92% | 8,181,903 |
| Dec 6, 2024 | 3.55 | 4.10 | 3.35 | 3.92 | 3.92 | 24.84% | 5,499,999 |
| Dec 5, 2024 | 2.82 | 3.90 | 2.76 | 3.14 | 3.14 | 20.31% | 5,783,058 |
| Dec 4, 2024 | 2.05 | 2.72 | 2.02 | 2.61 | 2.61 | 33.16% | 1,006,302 |
| Dec 3, 2024 | 1.79 | 2.05 | 1.78 | 1.96 | 1.96 | 8.89% | 336,668 |
| Dec 2, 2024 | 2.02 | 2.20 | 1.74 | 1.80 | 1.80 | -8.63% | 598,692 |
| Nov 29, 2024 | 1.42 | 2.15 | 1.42 | 1.97 | 1.97 | 35.40% | 1,076,474 |
| Nov 27, 2024 | 1.40 | 1.49 | 1.31 | 1.46 | 1.46 | 4.68% | 290,623 |
| Nov 26, 2024 | 1.41 | 1.43 | 1.35 | 1.39 | 1.39 | -0.71% | 115,758 |
| Nov 25, 2024 | 1.40 | 1.41 | 1.31 | 1.40 | 1.40 | - | 179,946 |
| Nov 22, 2024 | 1.28 | 1.45 | 1.20 | 1.40 | 1.40 | 10.24% | 263,005 |
| Nov 21, 2024 | 1.32 | 1.34 | 1.20 | 1.27 | 1.27 | -3.79% | 205,964 |
| Nov 20, 2024 | 1.01 | 1.32 | 1.00 | 1.32 | 1.32 | 32.00% | 614,331 |
| Nov 19, 2024 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 97,271 |
| Nov 18, 2024 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 2.04% | 77,126 |
| Nov 15, 2024 | 0.98 | 1.05 | 0.98 | 0.99 | 0.99 | -2.00% | 146,091 |
| Nov 14, 2024 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -0.49% | 152,723 |
| Nov 13, 2024 | 1.00 | 1.06 | 1.00 | 1.02 | 1.02 | 0.50% | 142,724 |
| Nov 12, 2024 | 1.08 | 1.09 | 1.00 | 1.01 | 1.01 | -3.81% | 130,030 |
| Nov 11, 2024 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 7.38% | 103,533 |
| Nov 8, 2024 | 0.99 | 0.99 | 0.94 | 0.98 | 0.98 | 0.67% | 34,219 |
| Nov 7, 2024 | 0.99 | 1.00 | 0.93 | 0.97 | 0.97 | 2.24% | 106,582 |
| Nov 6, 2024 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | 1.33% | 61,251 |
| Nov 5, 2024 | 0.95 | 0.98 | 0.93 | 0.94 | 0.94 | -1.83% | 45,989 |
| Nov 4, 2024 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -1.55% | 33,331 |
| Nov 1, 2024 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -1.52% | 7,203 |
| Oct 31, 2024 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 1.48% | 23,359 |
| Oct 30, 2024 | 0.97 | 1.01 | 0.96 | 0.97 | 0.97 | -1.96% | 37,714 |
| Oct 29, 2024 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | -1.98% | 19,324 |
| Oct 28, 2024 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | 2.62% | 10,643 |
| Oct 25, 2024 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | -0.75% | 26,159 |
| Oct 24, 2024 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.84% | 20,648 |
| Oct 23, 2024 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 88,847 |
| Oct 22, 2024 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.50% | 33,604 |
| Oct 21, 2024 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -1.48% | 23,697 |
| Oct 18, 2024 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | - | 284,085 |
| Oct 17, 2024 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 15,616 |
| Oct 16, 2024 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.63% | 40,706 |
| Oct 15, 2024 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -0.10% | 13,549 |
| Oct 14, 2024 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -1.50% | 41,783 |
| Oct 11, 2024 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 8,702 |
| Oct 10, 2024 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 1.00% | 9,120 |
| Oct 9, 2024 | 1.00 | 1.04 | 0.98 | 1.00 | 1.00 | 3.09% | 42,342 |
| Oct 8, 2024 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -2.93% | 71,190 |
| Oct 7, 2024 | 0.99 | 1.05 | 0.99 | 1.00 | 1.00 | -0.07% | 43,487 |
| Oct 4, 2024 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | - | 39,190 |
| Oct 3, 2024 | 1.03 | 1.05 | 0.98 | 1.00 | 1.00 | -0.10% | 16,186 |
| Oct 2, 2024 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.65% | 36,961 |
| Oct 1, 2024 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -3.45% | 12,237 |
| Sep 30, 2024 | 1.08 | 1.08 | 0.99 | 1.03 | 1.03 | -2.83% | 31,458 |
| Sep 27, 2024 | 1.00 | 1.09 | 1.00 | 1.06 | 1.06 | 6.00% | 80,061 |
| Sep 26, 2024 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | 2.53% | 28,867 |
| Sep 25, 2024 | 0.99 | 0.99 | 0.94 | 0.98 | 0.98 | -2.47% | 64,264 |
| Sep 24, 2024 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | - | 114,497 |
| Sep 23, 2024 | 1.10 | 1.11 | 1.00 | 1.00 | 1.00 | -9.91% | 139,405 |
| Sep 20, 2024 | 1.10 | 1.18 | 1.10 | 1.11 | 1.11 | -0.89% | 279,074 |
| Sep 19, 2024 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | 2.75% | 55,015 |
| Sep 18, 2024 | 1.09 | 1.10 | 1.05 | 1.09 | 1.09 | 1.87% | 52,255 |
| Sep 17, 2024 | 1.03 | 1.10 | 1.03 | 1.07 | 1.07 | 2.88% | 40,406 |
| Sep 16, 2024 | 1.03 | 1.10 | 1.03 | 1.04 | 1.04 | -0.95% | 139,309 |
| Sep 13, 2024 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | 1.94% | 316,004 |
| Sep 12, 2024 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 11,403 |
| Sep 11, 2024 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 42,741 |
| Sep 10, 2024 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 60,508 |
| Sep 9, 2024 | 0.99 | 1.06 | 0.98 | 1.00 | 1.00 | - | 55,064 |
| Sep 6, 2024 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 173,653 |
| Sep 5, 2024 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 11,012 |
| Sep 4, 2024 | 0.97 | 1.03 | 0.96 | 1.00 | 1.00 | 4.18% | 94,885 |
| Sep 3, 2024 | 0.96 | 1.00 | 0.94 | 0.96 | 0.96 | -1.55% | 73,558 |
| Aug 30, 2024 | 0.97 | 1.01 | 0.96 | 0.98 | 0.98 | -1.02% | 48,798 |
| Aug 29, 2024 | 0.99 | 1.03 | 0.97 | 0.99 | 0.99 | -0.51% | 35,959 |
| Aug 28, 2024 | 1.00 | 1.05 | 0.97 | 0.99 | 0.99 | -0.60% | 46,754 |
| Aug 27, 2024 | 1.06 | 1.06 | 0.98 | 1.00 | 1.00 | -2.35% | 36,995 |
| Aug 26, 2024 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 47,600 |
| Aug 23, 2024 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 41,414 |
| Aug 22, 2024 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 82,125 |
| Aug 21, 2024 | 1.05 | 1.10 | 0.94 | 1.03 | 1.03 | -3.74% | 172,994 |
| Aug 20, 2024 | 1.03 | 1.14 | 1.01 | 1.07 | 1.07 | 0.94% | 160,099 |
| Aug 19, 2024 | 1.09 | 1.19 | 1.03 | 1.06 | 1.06 | -2.75% | 267,983 |
| Aug 16, 2024 | 1.00 | 1.10 | 1.00 | 1.09 | 1.09 | 6.86% | 56,384 |
| Aug 15, 2024 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 2.00% | 17,177 |
| Aug 14, 2024 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 6,912 |
| Aug 13, 2024 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -1.96% | 32,720 |
| Aug 12, 2024 | 1.03 | 1.03 | 0.94 | 1.02 | 1.02 | - | 24,374 |