Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
10.61
+0.97 (10.06%)
At close: May 22, 2026, 4:00 PM EDT
10.51
-0.10 (-0.94%)
After-hours: May 22, 2026, 7:59 PM EDT
Satellogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.77 | 10.64 | 9.77 | 10.61 | 10.61 | 10.06% | 10,521,167 |
| May 21, 2026 | 9.53 | 9.84 | 9.11 | 9.64 | 9.64 | -0.82% | 7,745,554 |
| May 20, 2026 | 9.75 | 9.88 | 9.10 | 9.72 | 9.72 | 0.62% | 9,521,150 |
| May 19, 2026 | 9.49 | 9.81 | 8.76 | 9.66 | 9.66 | 1.26% | 7,132,517 |
| May 18, 2026 | 9.99 | 10.19 | 8.85 | 9.54 | 9.54 | -3.05% | 10,993,698 |
| May 15, 2026 | 8.33 | 9.90 | 8.30 | 9.84 | 9.84 | 13.89% | 16,199,526 |
| 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 |
| Apr 21, 2026 | 6.77 | 7.48 | 6.71 | 7.21 | 7.21 | 7.61% | 11,822,209 |
| Apr 20, 2026 | 6.80 | 7.05 | 6.56 | 6.70 | 6.70 | -3.32% | 6,562,086 |
| Apr 17, 2026 | 7.63 | 7.69 | 6.86 | 6.93 | 6.93 | -7.85% | 8,826,254 |
| Apr 16, 2026 | 6.83 | 7.60 | 6.79 | 7.52 | 7.52 | 8.67% | 10,755,543 |
| Apr 15, 2026 | 7.21 | 7.34 | 6.49 | 6.92 | 6.92 | -5.21% | 9,469,069 |
| Apr 14, 2026 | 7.70 | 7.82 | 6.78 | 7.30 | 7.30 | -3.31% | 10,529,411 |
| Apr 13, 2026 | 7.12 | 7.88 | 7.00 | 7.55 | 7.55 | 3.00% | 11,167,151 |
| Apr 10, 2026 | 7.26 | 8.02 | 7.01 | 7.33 | 7.33 | 1.81% | 14,153,381 |
| Apr 9, 2026 | 6.71 | 7.99 | 6.66 | 7.20 | 7.20 | 4.50% | 18,402,978 |
| Apr 8, 2026 | 7.42 | 7.55 | 6.73 | 6.89 | 6.89 | -0.86% | 14,605,023 |
| Apr 7, 2026 | 6.79 | 7.18 | 6.65 | 6.95 | 6.95 | -1.42% | 10,817,415 |
| Apr 6, 2026 | 6.78 | 7.19 | 6.43 | 7.05 | 7.05 | 4.14% | 14,877,758 |
| Apr 2, 2026 | 5.53 | 6.92 | 5.52 | 6.77 | 6.77 | 18.56% | 21,337,406 |
| Apr 1, 2026 | 5.72 | 6.11 | 5.44 | 5.71 | 5.71 | 4.96% | 17,588,855 |
| Mar 31, 2026 | 4.75 | 5.79 | 4.63 | 5.44 | 5.44 | 9.46% | 20,785,263 |
| Mar 30, 2026 | 5.91 | 5.92 | 4.85 | 4.97 | 4.97 | -16.19% | 15,594,864 |
| Mar 27, 2026 | 5.96 | 6.25 | 5.56 | 5.93 | 5.93 | -7.63% | 14,719,585 |
| Mar 26, 2026 | 5.75 | 6.72 | 5.63 | 6.42 | 6.42 | 3.22% | 20,936,803 |
| Mar 25, 2026 | 5.45 | 6.84 | 5.41 | 6.22 | 6.22 | 15.61% | 27,819,378 |
| Mar 24, 2026 | 4.82 | 5.76 | 4.78 | 5.38 | 5.38 | 8.47% | 26,308,691 |
| Mar 23, 2026 | 3.72 | 5.07 | 3.64 | 4.96 | 4.96 | 38.16% | 23,574,741 |
| Mar 20, 2026 | 3.33 | 4.17 | 3.32 | 3.59 | 3.59 | 9.45% | 19,647,372 |
| Mar 19, 2026 | 3.10 | 3.37 | 3.00 | 3.28 | 3.28 | 10.81% | 9,023,779 |
| Mar 18, 2026 | 2.95 | 3.05 | 2.90 | 2.96 | 2.96 | -1.99% | 2,803,203 |
| Mar 17, 2026 | 2.89 | 3.03 | 2.87 | 3.02 | 3.02 | 3.42% | 2,296,082 |
| Mar 16, 2026 | 3.01 | 3.07 | 2.87 | 2.92 | 2.92 | -1.68% | 3,382,916 |
| Mar 13, 2026 | 3.14 | 3.17 | 2.92 | 2.97 | 2.97 | -1.00% | 3,043,740 |