Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
7.30
-0.25 (-3.31%)
At close: Apr 14, 2026, 4:00 PM EDT
7.29
-0.01 (-0.14%)
After-hours: Apr 14, 2026, 7:59 PM EDT
Satellogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 7.70 | 7.82 | 6.78 | 7.30 | 7.30 | -3.31% | 10,476,991 |
| Apr 13, 2026 | 7.12 | 7.88 | 7.00 | 7.55 | 7.55 | 3.00% | 11,117,046 |
| Apr 10, 2026 | 7.26 | 8.02 | 7.01 | 7.33 | 7.33 | 1.81% | 14,097,659 |
| Apr 9, 2026 | 6.71 | 7.99 | 6.66 | 7.20 | 7.20 | 4.50% | 18,354,233 |
| Apr 8, 2026 | 7.42 | 7.55 | 6.73 | 6.89 | 6.89 | -0.86% | 14,474,360 |
| Apr 7, 2026 | 6.79 | 7.18 | 6.65 | 6.95 | 6.95 | -1.42% | 10,412,471 |
| Apr 6, 2026 | 6.78 | 7.19 | 6.43 | 7.05 | 7.05 | 4.14% | 14,806,102 |
| Apr 2, 2026 | 5.53 | 6.92 | 5.52 | 6.77 | 6.77 | 18.56% | 21,165,167 |
| Apr 1, 2026 | 5.72 | 6.11 | 5.44 | 5.71 | 5.71 | 4.96% | 17,385,471 |
| Mar 31, 2026 | 4.75 | 5.79 | 4.63 | 5.44 | 5.44 | 9.46% | 20,271,598 |
| Mar 30, 2026 | 5.91 | 5.92 | 4.85 | 4.97 | 4.97 | -16.19% | 14,972,784 |
| Mar 27, 2026 | 5.96 | 6.25 | 5.56 | 5.93 | 5.93 | -7.63% | 14,554,984 |
| Mar 26, 2026 | 5.75 | 6.72 | 5.63 | 6.42 | 6.42 | 3.22% | 20,880,697 |
| 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 |
| Mar 12, 2026 | 3.06 | 3.12 | 2.93 | 3.00 | 3.00 | -3.54% | 3,130,653 |
| Mar 11, 2026 | 3.07 | 3.39 | 3.02 | 3.11 | 3.11 | 0.32% | 4,202,408 |
| Mar 10, 2026 | 3.10 | 3.17 | 3.02 | 3.10 | 3.10 | -2.21% | 2,728,727 |
| Mar 9, 2026 | 3.00 | 3.19 | 2.94 | 3.17 | 3.17 | 2.59% | 2,936,837 |
| Mar 6, 2026 | 3.10 | 3.39 | 3.03 | 3.09 | 3.09 | -3.44% | 3,392,014 |
| Mar 5, 2026 | 3.32 | 3.36 | 3.11 | 3.20 | 3.20 | -5.33% | 3,551,106 |
| Mar 4, 2026 | 3.18 | 3.44 | 3.13 | 3.38 | 3.38 | 8.33% | 4,799,944 |
| Mar 3, 2026 | 3.03 | 3.23 | 2.93 | 3.12 | 3.12 | -1.58% | 4,407,543 |
| Mar 2, 2026 | 3.00 | 3.30 | 3.00 | 3.17 | 3.17 | 5.67% | 4,283,154 |
| Feb 27, 2026 | 3.07 | 3.12 | 2.93 | 3.00 | 3.00 | -5.96% | 3,362,550 |
| Feb 26, 2026 | 3.13 | 3.31 | 3.06 | 3.19 | 3.19 | -0.62% | 3,559,135 |
| Feb 25, 2026 | 3.25 | 3.38 | 3.15 | 3.21 | 3.21 | -0.62% | 3,588,317 |
| Feb 24, 2026 | 3.21 | 3.35 | 3.06 | 3.23 | 3.23 | 0.62% | 3,016,128 |
| Feb 23, 2026 | 3.46 | 3.49 | 3.15 | 3.21 | 3.21 | -9.83% | 5,484,158 |
| Feb 20, 2026 | 3.42 | 4.00 | 3.42 | 3.56 | 3.56 | 9.20% | 11,652,380 |
| Feb 19, 2026 | 3.04 | 3.28 | 2.98 | 3.26 | 3.26 | 4.32% | 3,680,443 |
| Feb 18, 2026 | 3.11 | 3.29 | 3.01 | 3.13 | 3.13 | 8.89% | 5,642,079 |
| Feb 17, 2026 | 3.02 | 3.02 | 2.73 | 2.87 | 2.87 | -8.60% | 4,919,805 |
| Feb 13, 2026 | 2.84 | 3.34 | 2.83 | 3.14 | 3.14 | 10.18% | 5,923,857 |
| Feb 12, 2026 | 3.20 | 3.24 | 2.79 | 2.85 | 2.85 | -11.49% | 9,932,348 |
| Feb 11, 2026 | 3.42 | 3.46 | 3.09 | 3.22 | 3.22 | -3.01% | 4,651,074 |
| Feb 10, 2026 | 3.48 | 3.58 | 3.30 | 3.32 | 3.32 | -4.87% | 4,542,540 |
| Feb 9, 2026 | 3.58 | 3.64 | 3.37 | 3.49 | 3.49 | -3.06% | 5,346,449 |
| Feb 6, 2026 | 3.51 | 3.73 | 3.19 | 3.60 | 3.60 | 6.19% | 8,466,933 |
| Feb 5, 2026 | 3.58 | 3.89 | 3.34 | 3.39 | 3.39 | -9.84% | 9,179,366 |
| Feb 4, 2026 | 4.17 | 4.17 | 3.74 | 3.76 | 3.76 | -10.05% | 8,592,919 |
| Feb 3, 2026 | 3.86 | 4.19 | 3.64 | 4.18 | 4.18 | 13.59% | 12,082,685 |
| Feb 2, 2026 | 4.38 | 4.73 | 3.59 | 3.68 | 3.68 | -20.00% | 24,096,314 |