Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
4.620
-0.010 (-0.22%)
Sep 4, 2026, 3:29 PM EDT - Market open
Satellogic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.68 | 4.81 | 4.60 | 4.60 | - | -0.65% | 1,938,226 |
| Sep 3, 2026 | 4.84 | 4.98 | 4.50 | 4.63 | 4.63 | -2.11% | 3,785,752 |
| Sep 2, 2026 | 4.57 | 4.81 | 4.57 | 4.73 | 4.73 | 2.83% | 3,262,666 |
| Sep 1, 2026 | 4.73 | 4.81 | 4.58 | 4.60 | 4.60 | -5.54% | 3,006,768 |
| Aug 31, 2026 | 4.81 | 4.90 | 4.77 | 4.87 | 4.87 | 0.41% | 2,980,108 |
| Aug 28, 2026 | 5.23 | 5.25 | 4.83 | 4.85 | 4.85 | -8.66% | 4,121,563 |
| Aug 27, 2026 | 5.18 | 5.43 | 5.17 | 5.31 | 5.31 | 3.51% | 2,623,137 |
| Aug 26, 2026 | 5.37 | 5.57 | 5.10 | 5.13 | 5.13 | -4.20% | 4,727,219 |
| Aug 25, 2026 | 5.33 | 5.49 | 5.21 | 5.36 | 5.36 | 1.42% | 4,419,215 |
| Aug 24, 2026 | 5.57 | 5.57 | 5.26 | 5.28 | 5.28 | -7.69% | 3,740,310 |
| Aug 21, 2026 | 5.45 | 5.78 | 5.44 | 5.72 | 5.72 | 7.92% | 4,783,681 |
| Aug 20, 2026 | 5.43 | 5.43 | 5.17 | 5.30 | 5.30 | -4.16% | 4,253,946 |
| Aug 19, 2026 | 5.82 | 5.83 | 5.36 | 5.53 | 5.53 | -3.66% | 4,217,563 |
| Aug 18, 2026 | 5.50 | 5.95 | 5.43 | 5.74 | 5.74 | -1.20% | 5,361,195 |
| Aug 17, 2026 | 5.81 | 6.04 | 5.73 | 5.81 | 5.81 | 0.17% | 3,450,793 |
| Aug 14, 2026 | 5.98 | 6.21 | 5.61 | 5.80 | 5.80 | -1.53% | 6,361,868 |
| Aug 13, 2026 | 5.88 | 6.03 | 5.73 | 5.89 | 5.89 | -1.51% | 4,641,770 |
| 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 |
| Jul 15, 2026 | 4.27 | 4.45 | 3.92 | 3.96 | 3.96 | -8.12% | 4,410,976 |
| Jul 14, 2026 | 4.52 | 4.65 | 4.28 | 4.31 | 4.31 | -0.46% | 3,268,223 |
| Jul 13, 2026 | 4.57 | 4.57 | 4.30 | 4.33 | 4.33 | -4.63% | 3,200,866 |
| Jul 10, 2026 | 4.61 | 4.63 | 4.28 | 4.54 | 4.54 | -1.52% | 4,722,945 |
| Jul 9, 2026 | 4.73 | 4.77 | 4.53 | 4.61 | 4.61 | -2.54% | 4,751,360 |
| Jul 8, 2026 | 4.78 | 5.11 | 4.67 | 4.73 | 4.73 | -1.87% | 5,236,302 |
| Jul 7, 2026 | 5.18 | 5.21 | 4.80 | 4.82 | 4.82 | -6.95% | 5,271,191 |
| Jul 6, 2026 | 5.50 | 5.58 | 5.15 | 5.18 | 5.18 | -4.60% | 4,388,350 |
| Jul 2, 2026 | 5.58 | 6.06 | 5.35 | 5.43 | 5.43 | -1.99% | 5,792,724 |
| Jul 1, 2026 | 5.74 | 6.09 | 5.54 | 5.54 | 5.54 | -3.15% | 5,677,226 |
| Jun 30, 2026 | 5.63 | 6.13 | 5.62 | 5.72 | 5.72 | 1.42% | 9,718,712 |
| Jun 29, 2026 | 5.06 | 5.74 | 4.93 | 5.64 | 5.64 | 22.08% | 14,176,641 |
| Jun 26, 2026 | 4.45 | 4.76 | 4.40 | 4.62 | 4.62 | 0.87% | 9,953,576 |