Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
5.94
+0.43 (7.80%)
At close: Sep 24, 2026, 4:00 PM EDT
5.94
0.00 (0.06%)
After-hours: Sep 24, 2026, 7:57 PM EDT
Satellogic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.43 | 6.14 | 5.40 | 5.94 | 5.94 | 7.80% | 6,210,742 |
| Sep 23, 2026 | 5.74 | 5.74 | 5.46 | 5.51 | 5.51 | -4.01% | 3,631,668 |
| Sep 22, 2026 | 5.57 | 5.78 | 5.39 | 5.74 | 5.74 | 2.87% | 4,851,813 |
| Sep 21, 2026 | 5.18 | 5.63 | 5.18 | 5.58 | 5.58 | 9.20% | 5,819,615 |
| Sep 18, 2026 | 5.49 | 5.52 | 5.00 | 5.11 | 5.11 | -7.26% | 13,914,352 |
| Sep 17, 2026 | 5.10 | 5.69 | 5.10 | 5.51 | 5.51 | 11.31% | 6,203,508 |
| Sep 16, 2026 | 5.08 | 5.11 | 4.81 | 4.95 | 4.95 | -2.37% | 4,094,982 |
| Sep 15, 2026 | 4.83 | 5.20 | 4.77 | 5.07 | 5.07 | 4.54% | 4,689,952 |
| Sep 14, 2026 | 4.78 | 5.02 | 4.74 | 4.85 | 4.85 | 1.25% | 4,242,567 |
| Sep 11, 2026 | 4.86 | 4.96 | 4.68 | 4.79 | 4.79 | 1.91% | 2,647,480 |
| Sep 10, 2026 | 4.90 | 5.21 | 4.68 | 4.70 | 4.70 | -5.81% | 4,183,128 |
| Sep 9, 2026 | 5.27 | 5.30 | 4.95 | 4.99 | 4.99 | -6.73% | 4,954,155 |
| Sep 8, 2026 | 4.88 | 5.38 | 4.87 | 5.35 | 5.35 | 15.30% | 6,189,852 |
| Sep 4, 2026 | 4.68 | 4.81 | 4.58 | 4.64 | 4.64 | 0.22% | 2,865,010 |
| Sep 3, 2026 | 4.84 | 4.98 | 4.50 | 4.63 | 4.63 | -2.11% | 3,805,437 |
| Sep 2, 2026 | 4.57 | 4.81 | 4.57 | 4.73 | 4.73 | 2.83% | 3,273,546 |
| Sep 1, 2026 | 4.73 | 4.81 | 4.58 | 4.60 | 4.60 | -5.54% | 3,023,839 |
| Aug 31, 2026 | 4.81 | 4.90 | 4.77 | 4.87 | 4.87 | 0.41% | 2,989,320 |
| Aug 28, 2026 | 5.23 | 5.25 | 4.83 | 4.85 | 4.85 | -8.66% | 4,200,461 |
| Aug 27, 2026 | 5.18 | 5.43 | 5.17 | 5.31 | 5.31 | 3.51% | 2,651,576 |
| Aug 26, 2026 | 5.37 | 5.57 | 5.10 | 5.13 | 5.13 | -4.20% | 4,767,519 |
| Aug 25, 2026 | 5.33 | 5.49 | 5.21 | 5.36 | 5.36 | 1.42% | 4,427,758 |
| Aug 24, 2026 | 5.57 | 5.57 | 5.26 | 5.28 | 5.28 | -7.69% | 3,784,605 |
| Aug 21, 2026 | 5.45 | 5.78 | 5.44 | 5.72 | 5.72 | 7.92% | 4,800,022 |
| Aug 20, 2026 | 5.43 | 5.43 | 5.17 | 5.30 | 5.30 | -4.16% | 4,266,748 |
| Aug 19, 2026 | 5.82 | 5.83 | 5.36 | 5.53 | 5.53 | -3.66% | 4,262,634 |
| Aug 18, 2026 | 5.50 | 5.95 | 5.43 | 5.74 | 5.74 | -1.20% | 5,381,482 |
| Aug 17, 2026 | 5.81 | 6.04 | 5.73 | 5.81 | 5.81 | 0.17% | 3,474,255 |
| Aug 14, 2026 | 5.98 | 6.21 | 5.61 | 5.80 | 5.80 | -1.53% | 6,384,176 |
| Aug 13, 2026 | 5.88 | 6.03 | 5.73 | 5.89 | 5.89 | -1.51% | 4,650,310 |
| Aug 12, 2026 | 5.75 | 5.98 | 5.68 | 5.98 | 5.98 | 4.00% | 6,657,991 |
| Aug 11, 2026 | 5.25 | 5.80 | 5.15 | 5.75 | 5.75 | 7.88% | 6,816,297 |
| Aug 10, 2026 | 5.62 | 5.95 | 5.28 | 5.33 | 5.33 | -3.44% | 9,119,717 |
| Aug 7, 2026 | 5.36 | 5.58 | 5.15 | 5.52 | 5.52 | 9.52% | 7,406,377 |
| Aug 6, 2026 | 4.83 | 5.33 | 4.64 | 5.04 | 5.04 | 4.56% | 12,054,061 |
| Aug 5, 2026 | 4.41 | 4.83 | 4.25 | 4.82 | 4.82 | 7.35% | 12,990,455 |
| Aug 4, 2026 | 4.24 | 4.56 | 4.17 | 4.49 | 4.49 | 13.53% | 6,773,815 |
| Aug 3, 2026 | 3.54 | 3.98 | 3.47 | 3.96 | 3.96 | 10.47% | 5,221,550 |
| Jul 31, 2026 | 3.68 | 3.72 | 3.48 | 3.58 | 3.58 | 2.58% | 3,590,130 |
| Jul 30, 2026 | 3.46 | 3.57 | 3.41 | 3.49 | 3.49 | 5.44% | 3,717,786 |
| Jul 29, 2026 | 3.50 | 3.54 | 3.28 | 3.31 | 3.31 | -6.23% | 4,043,278 |
| Jul 28, 2026 | 3.42 | 3.57 | 3.30 | 3.53 | 3.53 | -0.28% | 4,812,143 |
| Jul 27, 2026 | 3.65 | 3.75 | 3.41 | 3.54 | 3.54 | -1.39% | 4,357,548 |
| Jul 24, 2026 | 3.80 | 3.80 | 3.54 | 3.59 | 3.59 | -5.77% | 3,183,502 |
| Jul 23, 2026 | 3.74 | 3.88 | 3.68 | 3.81 | 3.81 | 1.46% | 2,737,712 |
| Jul 22, 2026 | 3.83 | 3.96 | 3.72 | 3.76 | 3.76 | -3.72% | 4,315,428 |
| Jul 21, 2026 | 3.60 | 3.94 | 3.58 | 3.90 | 3.90 | 9.24% | 5,128,321 |
| Jul 20, 2026 | 3.88 | 3.94 | 3.54 | 3.57 | 3.57 | -6.54% | 6,514,287 |
| Jul 17, 2026 | 3.49 | 3.99 | 3.47 | 3.82 | 3.82 | 7.00% | 6,545,851 |
| Jul 16, 2026 | 3.90 | 3.92 | 3.55 | 3.57 | 3.57 | -9.85% | 6,356,621 |