Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
5.43
-0.11 (-1.99%)
At close: Jul 2, 2026, 4:00 PM EDT
5.47
+0.04 (0.80%)
After-hours: Jul 2, 2026, 7:59 PM EDT
Satellogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 7.70 | 8.49 | 7.06 | 7.55 | 7.55 | -13.22% | 11,441,441 |
| May 11, 2026 | 7.85 | 8.90 | 7.48 | 8.70 | 8.70 | 14.93% | 16,629,381 |
| May 8, 2026 | 6.95 | 7.62 | 6.90 | 7.57 | 7.57 | 14.35% | 11,187,629 |
| May 7, 2026 | 6.91 | 7.02 | 6.50 | 6.62 | 6.62 | -7.28% | 6,790,374 |
| May 6, 2026 | 7.08 | 7.54 | 6.80 | 7.14 | 7.14 | 2.00% | 9,024,492 |
| May 5, 2026 | 7.15 | 7.35 | 6.66 | 7.00 | 7.00 | -0.85% | 6,050,832 |
| May 4, 2026 | 7.01 | 7.39 | 6.70 | 7.06 | 7.06 | -1.67% | 6,590,187 |
| May 1, 2026 | 6.67 | 7.50 | 6.56 | 7.18 | 7.18 | 11.15% | 8,643,960 |
| Apr 30, 2026 | 6.34 | 6.70 | 6.26 | 6.46 | 6.46 | 5.04% | 5,650,372 |
| Apr 29, 2026 | 6.03 | 6.15 | 5.77 | 6.15 | 6.15 | - | 4,603,187 |
| Apr 28, 2026 | 6.18 | 6.45 | 5.97 | 6.15 | 6.15 | -1.84% | 4,161,986 |
| Apr 27, 2026 | 6.19 | 6.28 | 5.93 | 6.27 | 6.27 | 1.54% | 4,483,691 |
| Apr 24, 2026 | 6.93 | 7.00 | 6.02 | 6.17 | 6.17 | -9.40% | 8,025,507 |
| Apr 23, 2026 | 7.19 | 7.22 | 6.62 | 6.81 | 6.81 | -5.94% | 6,117,509 |
| Apr 22, 2026 | 7.44 | 8.35 | 6.94 | 7.24 | 7.24 | 0.42% | 16,265,607 |