Satellogic Inc. (SATL)
NASDAQ: SATL
· Real-Time Price · USD
3.60
0.10 (2.86%)
At close: Sep 08, 2025, 3:59 PM
3.62
0.56%
After-hours: Sep 08, 2025, 07:34 PM EDT
SATL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.48 | 3.64 | 3.45 | 3.60 | n/a | 2.86% | 991,427 |
| Sep 5, 2025 | 3.42 | 3.52 | 3.37 | 3.50 | 3.50 | 1.16% | 1,032,407 |
| Sep 4, 2025 | 3.58 | 3.60 | 3.35 | 3.46 | 3.46 | -3.35% | 1,473,008 |
| Sep 3, 2025 | 3.61 | 3.79 | 3.58 | 3.58 | 3.58 | -0.28% | 1,710,600 |
| Sep 2, 2025 | 3.55 | 3.68 | 3.52 | 3.59 | 3.59 | -3.75% | 1,097,900 |
| Aug 29, 2025 | 3.60 | 3.77 | 3.55 | 3.73 | 3.73 | 3.04% | 1,127,100 |
| Aug 28, 2025 | 3.67 | 3.69 | 3.56 | 3.62 | 3.62 | -1.09% | 533,300 |
| Aug 27, 2025 | 3.74 | 3.77 | 3.58 | 3.66 | 3.66 | -2.40% | 1,236,400 |
| Aug 26, 2025 | 3.59 | 3.78 | 3.53 | 3.75 | 3.75 | 3.88% | 1,734,727 |
| Aug 25, 2025 | 3.44 | 3.73 | 3.39 | 3.61 | 3.61 | 2.85% | 1,528,000 |
| Aug 22, 2025 | 3.48 | 3.63 | 3.44 | 3.51 | 3.51 | -1.13% | 1,482,000 |
| Aug 21, 2025 | 3.33 | 3.60 | 3.33 | 3.55 | 3.55 | 5.65% | 1,616,919 |
| Aug 20, 2025 | 3.34 | 3.40 | 3.25 | 3.36 | 3.36 | -1.75% | 1,164,900 |
| Aug 19, 2025 | 3.56 | 3.58 | 3.32 | 3.42 | 3.42 | -4.20% | 1,444,707 |
| Aug 18, 2025 | 3.56 | 3.71 | 3.48 | 3.57 | 3.57 | -3.77% | 1,676,100 |
| Aug 15, 2025 | 3.72 | 3.74 | 3.38 | 3.71 | 3.71 | -0.27% | 2,350,400 |
| Aug 14, 2025 | 3.66 | 3.87 | 3.54 | 3.72 | 3.72 | 3.05% | 3,320,700 |
| Aug 13, 2025 | 3.56 | 3.85 | 3.51 | 3.61 | 3.61 | 3.74% | 3,220,600 |
| Aug 12, 2025 | 3.28 | 3.50 | 3.28 | 3.48 | 3.48 | 6.10% | 1,027,887 |
| Aug 11, 2025 | 3.41 | 3.44 | 3.23 | 3.28 | 3.28 | -4.37% | 1,297,235 |