Satellogic Inc. Class A SATL
NASDAQ · United States · Electronic Technology
$5.50-0.03 (-0.54%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.47 | -1.18% | $5.55 | $5.71 | $5.30 | 2.93M |
| 2026-09-30 | $5.53 | -1.25% | $5.75 | $6.11 | $5.52 | 5.76M |
| 2026-09-29 | $5.60 | -7.44% | $6.17 | $6.24 | $5.57 | 6.17M |
| 2026-09-28 | $6.05 | -1.94% | $6.17 | $6.35 | $6.00 | 6.13M |
| 2026-09-25 | $6.17 | +3.87% | $6.00 | $6.45 | $6.00 | 7.51M |
| 2026-09-24 | $5.94 | +7.80% | $5.43 | $6.14 | $5.40 | 6.26M |
| 2026-09-23 | $5.51 | -4.01% | $5.74 | $5.74 | $5.46 | 3.66M |
| 2026-09-22 | $5.74 | +2.87% | $5.57 | $5.78 | $5.39 | 4.90M |
| 2026-09-21 | $5.58 | +9.20% | $5.18 | $5.63 | $5.18 | 5.87M |
| 2026-09-18 | $5.11 | -7.26% | $5.49 | $5.52 | $4.99 | 13.99M |
| 2026-09-17 | $5.51 | +11.31% | $5.10 | $5.69 | $5.09 | 6.34M |
| 2026-09-16 | $4.95 | -2.37% | $5.08 | $5.11 | $4.81 | 4.39M |
| 2026-09-15 | $5.07 | +4.54% | $4.83 | $5.20 | $4.77 | 4.71M |
| 2026-09-14 | $4.85 | +1.25% | $4.78 | $5.01 | $4.74 | 4.25M |
| 2026-09-11 | $4.79 | +1.91% | $4.86 | $4.96 | $4.68 | 2.66M |
| 2026-09-10 | $4.70 | -5.81% | $4.90 | $5.21 | $4.68 | 4.18M |
| 2026-09-09 | $4.99 | -6.73% | $5.27 | $5.30 | $4.95 | 4.95M |
| 2026-09-08 | $5.35 | +15.30% | $4.88 | $5.38 | $4.87 | 6.19M |
| 2026-09-04 | $4.64 | +0.22% | $4.68 | $4.81 | $4.58 | 2.87M |
| 2026-09-03 | $4.63 | -2.11% | $4.84 | $4.97 | $4.50 | 3.80M |
| 2026-09-02 | $4.73 | +2.83% | $4.57 | $4.81 | $4.57 | 3.27M |
| 2026-09-01 | $4.60 | -5.54% | $4.73 | $4.81 | $4.58 | 3.01M |
| 2026-08-31 | $4.87 | +0.41% | $4.81 | $4.90 | $4.77 | 2.99M |
| 2026-08-28 | $4.85 | -8.66% | $5.23 | $5.25 | $4.82 | 4.20M |
| 2026-08-27 | $5.31 | +3.51% | $5.18 | $5.43 | $5.17 | 2.65M |
| 2026-08-26 | $5.13 | -4.20% | $5.37 | $5.57 | $5.10 | 4.76M |
| 2026-08-25 | $5.36 | +1.42% | $5.33 | $5.49 | $5.21 | 4.42M |
| 2026-08-24 | $5.28 | -7.69% | $5.57 | $5.57 | $5.26 | 3.78M |
| 2026-08-21 | $5.72 | +7.92% | $5.45 | $5.78 | $5.44 | 4.79M |
| 2026-08-20 | $5.30 | -4.16% | $5.43 | $5.43 | $5.16 | 4.27M |
| 2026-08-19 | $5.53 | -3.66% | $5.82 | $5.83 | $5.36 | 4.26M |
| 2026-08-18 | $5.74 | -1.20% | $5.50 | $5.95 | $5.43 | 5.38M |
| 2026-08-17 | $5.81 | +0.17% | $5.81 | $6.03 | $5.73 | 3.47M |
| 2026-08-14 | $5.80 | -1.53% | $5.98 | $6.21 | $5.61 | 6.38M |
| 2026-08-13 | $5.89 | -1.51% | $5.88 | $6.03 | $5.73 | 4.65M |
| 2026-08-12 | $5.98 | +4.00% | $5.75 | $5.98 | $5.68 | 6.66M |
| 2026-08-11 | $5.75 | +7.88% | $5.25 | $5.80 | $5.15 | 6.82M |
| 2026-08-10 | $5.33 | -3.44% | $5.62 | $5.95 | $5.28 | 9.12M |
| 2026-08-07 | $5.52 | +9.52% | $5.36 | $5.58 | $5.14 | 7.41M |
| 2026-08-06 | $5.04 | +4.56% | $4.83 | $5.33 | $4.64 | 12.05M |
| 2026-08-05 | $4.82 | +7.35% | $4.41 | $4.83 | $4.25 | 12.99M |
| 2026-08-04 | $4.49 | +13.53% | $4.24 | $4.56 | $4.17 | 6.77M |
| 2026-08-03 | $3.95 | +10.47% | $3.54 | $3.98 | $3.47 | 5.22M |
| 2026-07-31 | $3.58 | +2.58% | $3.68 | $3.72 | $3.48 | 3.59M |
| 2026-07-30 | $3.49 | +5.44% | $3.46 | $3.57 | $3.41 | 3.72M |
| 2026-07-29 | $3.31 | -6.23% | $3.50 | $3.54 | $3.28 | 4.04M |
| 2026-07-28 | $3.53 | -0.28% | $3.42 | $3.57 | $3.30 | 4.81M |
| 2026-07-27 | $3.54 | -1.39% | $3.65 | $3.75 | $3.41 | 4.36M |
| 2026-07-24 | $3.59 | -5.77% | $3.80 | $3.80 | $3.54 | 3.18M |
| 2026-07-23 | $3.81 | +1.46% | $3.74 | $3.88 | $3.68 | 2.74M |
| 2026-07-22 | $3.76 | -3.72% | $3.83 | $3.96 | $3.72 | 4.32M |
| 2026-07-21 | $3.90 | +9.24% | $3.60 | $3.94 | $3.58 | 5.13M |
| 2026-07-20 | $3.57 | -6.54% | $3.88 | $3.94 | $3.54 | 6.51M |
| 2026-07-17 | $3.82 | +7.00% | $3.49 | $3.99 | $3.46 | 6.55M |
| 2026-07-16 | $3.57 | -9.85% | $3.90 | $3.91 | $3.55 | 6.36M |
| 2026-07-15 | $3.96 | -8.12% | $4.27 | $4.45 | $3.92 | 4.41M |
| 2026-07-14 | $4.31 | -0.46% | $4.52 | $4.65 | $4.28 | 3.27M |
| 2026-07-13 | $4.33 | -4.63% | $4.57 | $4.57 | $4.30 | 3.20M |
| 2026-07-10 | $4.54 | -1.52% | $4.61 | $4.63 | $4.28 | 4.72M |
| 2026-07-09 | $4.61 | -2.54% | $4.73 | $4.77 | $4.53 | 4.75M |
| 2026-07-08 | $4.73 | -1.87% | $4.78 | $5.11 | $4.67 | 5.24M |
| 2026-07-07 | $4.82 | -6.95% | $5.18 | $5.21 | $4.80 | 5.27M |
| 2026-07-06 | $5.18 | -4.60% | $5.50 | $5.57 | $5.15 | 4.39M |
| 2026-07-02 | $5.43 | -1.99% | $5.58 | $6.06 | $5.34 | 5.79M |
| 2026-07-01 | $5.54 | -3.15% | $5.74 | $6.09 | $5.54 | 5.68M |
| 2026-06-30 | $5.72 | +1.42% | $5.63 | $6.13 | $5.61 | 9.72M |
| 2026-06-29 | $5.64 | +22.08% | $5.06 | $5.74 | $4.93 | 14.18M |
| 2026-06-26 | $4.62 | +0.87% | $4.45 | $4.76 | $4.40 | 9.95M |
| 2026-06-25 | $4.58 | -9.13% | $5.07 | $5.11 | $4.54 | 8.42M |
| 2026-06-24 | $5.04 | -9.35% | $5.47 | $5.50 | $4.97 | 7.51M |
| 2026-06-23 | $5.56 | -2.03% | $5.58 | $5.99 | $5.51 | 6.44M |
| 2026-06-22 | $5.68 | -5.89% | $6.00 | $6.00 | $5.39 | 7.96M |
| 2026-06-18 | $6.03 | -2.27% | $6.18 | $6.20 | $5.55 | 21.65M |
| 2026-06-17 | $6.17 | +0.49% | $6.14 | $6.37 | $6.06 | 6.18M |
| 2026-06-16 | $6.14 | -8.22% | $6.61 | $6.77 | $6.13 | 9.52M |
| 2026-06-15 | $6.69 | +0.45% | $7.04 | $7.10 | $6.57 | 7.70M |
| 2026-06-12 | $6.66 | -11.44% | $7.58 | $7.85 | $6.33 | 11.72M |
| 2026-06-11 | $7.52 | +19.75% | $6.45 | $7.65 | $6.40 | 12.00M |
| 2026-06-10 | $6.28 | -2.18% | $6.49 | $6.65 | $6.19 | 7.97M |
| 2026-06-09 | $6.42 | -8.15% | $6.89 | $7.05 | $6.03 | 12.36M |
| 2026-06-08 | $6.99 | -1.83% | $7.45 | $7.48 | $6.80 | 6.00M |
| 2026-06-05 | $7.12 | -12.53% | $8.02 | $8.10 | $6.83 | 8.52M |
| 2026-06-04 | $8.14 | +3.83% | $7.61 | $8.50 | $7.61 | 7.89M |
| 2026-06-03 | $7.84 | -9.68% | $8.58 | $8.68 | $7.63 | 9.34M |
| 2026-06-02 | $8.68 | +0.12% | $8.63 | $8.96 | $8.32 | 8.61M |
| 2026-06-01 | $8.67 | -8.83% | $9.35 | $9.45 | $8.55 | 8.66M |
| 2026-05-29 | $9.51 | -3.45% | $9.52 | $9.54 | $8.94 | 10.09M |
| 2026-05-28 | $9.85 | +0.82% | $9.90 | $10.14 | $9.70 | 10.65M |
| 2026-05-27 | $9.77 | -9.03% | $9.64 | $9.91 | $9.01 | 24.09M |
| 2026-05-26 | $10.74 | +1.23% | $11.07 | $12.00 | $10.39 | 15.14M |