Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
3.590
-0.220 (-5.77%)
At close: Jul 24, 2026, 4:00 PM EDT
3.601
+0.011 (0.30%)
After-hours: Jul 24, 2026, 7:59 PM EDT
Satellogic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.80 | 3.80 | 3.54 | 3.59 | 3.59 | -5.77% | 3,170,436 |
| Jul 23, 2026 | 3.74 | 3.88 | 3.68 | 3.81 | 3.81 | 1.46% | 2,710,617 |
| Jul 22, 2026 | 3.83 | 3.96 | 3.72 | 3.76 | 3.76 | -3.72% | 4,270,047 |
| Jul 21, 2026 | 3.60 | 3.94 | 3.58 | 3.90 | 3.90 | 9.24% | 5,016,687 |
| Jul 20, 2026 | 3.88 | 3.94 | 3.54 | 3.57 | 3.57 | -6.54% | 6,493,512 |
| Jul 17, 2026 | 3.49 | 3.99 | 3.47 | 3.82 | 3.82 | 7.00% | 6,523,535 |
| Jul 16, 2026 | 3.90 | 3.92 | 3.55 | 3.57 | 3.57 | -9.85% | 6,298,444 |
| Jul 15, 2026 | 4.27 | 4.45 | 3.92 | 3.96 | 3.96 | -8.12% | 4,354,740 |
| Jul 14, 2026 | 4.52 | 4.65 | 4.28 | 4.31 | 4.31 | -0.46% | 3,253,730 |
| Jul 13, 2026 | 4.57 | 4.57 | 4.30 | 4.33 | 4.33 | -4.63% | 3,143,542 |
| Jul 10, 2026 | 4.61 | 4.63 | 4.28 | 4.54 | 4.54 | -1.52% | 4,707,822 |
| Jul 9, 2026 | 4.73 | 4.77 | 4.53 | 4.61 | 4.61 | -2.54% | 4,718,580 |
| Jul 8, 2026 | 4.78 | 5.11 | 4.67 | 4.73 | 4.73 | -1.87% | 5,219,934 |
| Jul 7, 2026 | 5.18 | 5.21 | 4.80 | 4.82 | 4.82 | -6.95% | 5,140,394 |
| Jul 6, 2026 | 5.50 | 5.58 | 5.15 | 5.18 | 5.18 | -4.60% | 4,200,113 |
| Jul 2, 2026 | 5.58 | 6.06 | 5.35 | 5.43 | 5.43 | -1.99% | 5,773,142 |
| Jul 1, 2026 | 5.74 | 6.09 | 5.54 | 5.54 | 5.54 | -3.15% | 5,625,653 |
| Jun 30, 2026 | 5.63 | 6.13 | 5.62 | 5.72 | 5.72 | 1.42% | 9,670,693 |
| Jun 29, 2026 | 5.06 | 5.74 | 4.93 | 5.64 | 5.64 | 22.08% | 14,039,172 |
| Jun 26, 2026 | 4.45 | 4.76 | 4.40 | 4.62 | 4.62 | 0.87% | 9,334,331 |
| Jun 25, 2026 | 5.07 | 5.11 | 4.54 | 4.58 | 4.58 | -9.13% | 8,359,170 |
| Jun 24, 2026 | 5.47 | 5.50 | 4.98 | 5.04 | 5.04 | -9.35% | 7,489,500 |
| Jun 23, 2026 | 5.58 | 6.00 | 5.51 | 5.56 | 5.56 | -2.03% | 6,436,155 |
| Jun 22, 2026 | 6.00 | 6.00 | 5.39 | 5.68 | 5.68 | -5.89% | 7,962,251 |
| Jun 18, 2026 | 6.18 | 6.20 | 5.55 | 6.03 | 6.03 | -2.27% | 21,647,728 |
| Jun 17, 2026 | 6.14 | 6.37 | 6.06 | 6.17 | 6.17 | 0.49% | 6,183,360 |
| Jun 16, 2026 | 6.61 | 6.77 | 6.13 | 6.14 | 6.14 | -8.22% | 9,517,536 |
| Jun 15, 2026 | 7.04 | 7.10 | 6.57 | 6.69 | 6.69 | 0.45% | 7,703,712 |
| Jun 12, 2026 | 7.58 | 7.85 | 6.33 | 6.66 | 6.66 | -11.44% | 11,758,172 |
| Jun 11, 2026 | 6.46 | 7.65 | 6.40 | 7.52 | 7.52 | 19.75% | 11,995,570 |
| Jun 10, 2026 | 6.49 | 6.65 | 6.19 | 6.28 | 6.28 | -2.18% | 7,973,422 |
| Jun 9, 2026 | 6.89 | 7.05 | 6.03 | 6.42 | 6.42 | -8.15% | 12,358,717 |
| Jun 8, 2026 | 7.45 | 7.48 | 6.80 | 6.99 | 6.99 | -1.83% | 5,996,237 |
| Jun 5, 2026 | 8.02 | 8.10 | 6.83 | 7.12 | 7.12 | -12.53% | 8,524,927 |
| Jun 4, 2026 | 7.61 | 8.50 | 7.61 | 8.14 | 8.14 | 3.83% | 7,894,562 |
| Jun 3, 2026 | 8.58 | 8.68 | 7.63 | 7.84 | 7.84 | -9.68% | 9,343,324 |
| Jun 2, 2026 | 8.63 | 8.96 | 8.32 | 8.68 | 8.68 | 0.12% | 8,605,519 |
| Jun 1, 2026 | 9.35 | 9.45 | 8.55 | 8.67 | 8.67 | -8.83% | 8,662,915 |
| May 29, 2026 | 9.53 | 9.54 | 8.94 | 9.51 | 9.51 | -3.45% | 10,092,393 |
| May 28, 2026 | 9.91 | 10.14 | 9.70 | 9.85 | 9.85 | 0.82% | 10,651,763 |
| May 27, 2026 | 9.64 | 9.91 | 9.01 | 9.77 | 9.77 | -9.03% | 24,087,522 |
| May 26, 2026 | 11.07 | 12.00 | 10.39 | 10.74 | 10.74 | 1.23% | 15,144,098 |
| May 22, 2026 | 9.77 | 10.64 | 9.77 | 10.61 | 10.61 | 10.06% | 10,704,620 |
| May 21, 2026 | 9.53 | 9.84 | 9.11 | 9.64 | 9.64 | -0.82% | 7,817,275 |
| May 20, 2026 | 9.75 | 9.88 | 9.10 | 9.72 | 9.72 | 0.62% | 9,751,399 |
| May 19, 2026 | 9.49 | 9.81 | 8.76 | 9.66 | 9.66 | 1.26% | 7,217,075 |
| May 18, 2026 | 9.99 | 10.19 | 8.85 | 9.54 | 9.54 | -3.05% | 11,103,386 |
| May 15, 2026 | 8.33 | 9.90 | 8.30 | 9.84 | 9.84 | 13.89% | 16,348,327 |
| May 14, 2026 | 8.02 | 8.80 | 7.88 | 8.64 | 8.64 | 6.67% | 9,243,337 |
| May 13, 2026 | 7.77 | 8.18 | 7.45 | 8.10 | 8.10 | 7.28% | 8,274,791 |