Satellogic Inc. (SATL)
3.90
-0.57 (-12.75%)
At close: Apr 15, 2025, 3:59 PM
3.86
-1.04%
Pre-market: Apr 16, 2025, 06:14 AM EDT
Satellogic Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 4.09 | 4.09 | 4.14 | 4.14 | 3.75 | 3.75 | 3.91 | 3.91 | -12.53% | 1,395,681 |
| Apr 14, 2025 | 3.98 | 3.98 | 4.54 | 4.54 | 3.90 | 3.90 | 4.47 | 4.47 | 19.20% | 1,965,710 |
| Apr 11, 2025 | 3.66 | 3.66 | 3.78 | 3.78 | 3.49 | 3.49 | 3.75 | 3.75 | -0.79% | 397,600 |
| Apr 10, 2025 | 3.37 | 3.37 | 3.80 | 3.80 | 3.33 | 3.33 | 3.78 | 3.78 | 7.39% | 596,000 |
| Apr 9, 2025 | 3.17 | 3.17 | 3.62 | 3.62 | 3.12 | 3.12 | 3.52 | 3.52 | 15.79% | 551,538 |
| Apr 8, 2025 | 3.60 | 3.60 | 3.64 | 3.64 | 2.97 | 2.97 | 3.04 | 3.04 | -13.39% | 895,145 |
| Apr 7, 2025 | 3.35 | 3.35 | 3.65 | 3.65 | 3.18 | 3.18 | 3.51 | 3.51 | 3.85% | 241,751 |
| Apr 4, 2025 | 3.17 | 3.17 | 3.39 | 3.39 | 3.00 | 3.00 | 3.38 | 3.38 | 2.74% | 568,300 |
| Apr 3, 2025 | 3.41 | 3.41 | 3.54 | 3.54 | 3.24 | 3.24 | 3.29 | 3.29 | -9.12% | 355,139 |
| Apr 2, 2025 | 3.49 | 3.49 | 3.70 | 3.70 | 3.45 | 3.45 | 3.62 | 3.62 | 0.84% | 226,403 |
| Apr 1, 2025 | 3.59 | 3.59 | 3.71 | 3.71 | 3.45 | 3.45 | 3.59 | 3.59 | 0.56% | 296,500 |
| Mar 31, 2025 | 3.61 | 3.61 | 3.66 | 3.66 | 3.46 | 3.46 | 3.57 | 3.57 | -4.80% | 627,100 |
| Mar 28, 2025 | 4.16 | 4.16 | 4.17 | 4.17 | 3.72 | 3.72 | 3.75 | 3.75 | -10.71% | 611,807 |
| Mar 27, 2025 | 3.73 | 3.73 | 4.34 | 4.34 | 3.70 | 3.70 | 4.20 | 4.20 | 12.00% | 1,005,218 |
| Mar 26, 2025 | 3.91 | 3.91 | 3.99 | 3.99 | 3.63 | 3.63 | 3.75 | 3.75 | -4.09% | 496,800 |
| Mar 25, 2025 | 3.75 | 3.75 | 3.93 | 3.93 | 3.69 | 3.69 | 3.91 | 3.91 | -3.22% | 695,500 |
| Mar 24, 2025 | 3.91 | 3.91 | 4.12 | 4.12 | 3.89 | 3.89 | 4.04 | 4.04 | 6.60% | 614,300 |
| Mar 21, 2025 | 3.79 | 3.79 | 3.89 | 3.89 | 3.65 | 3.65 | 3.79 | 3.79 | -5.25% | 508,300 |
| Mar 20, 2025 | 3.95 | 3.95 | 4.11 | 4.11 | 3.91 | 3.91 | 4.00 | 4.00 | -3.61% | 544,338 |
| Mar 19, 2025 | 4.06 | 4.06 | 4.17 | 4.17 | 3.84 | 3.84 | 4.15 | 4.15 | 7.51% | 632,341 |
| Mar 18, 2025 | 4.01 | 4.01 | 4.10 | 4.10 | 3.73 | 3.73 | 3.86 | 3.86 | -4.93% | 771,500 |
| Mar 17, 2025 | 3.55 | 3.55 | 4.30 | 4.30 | 3.54 | 3.54 | 4.06 | 4.06 | 13.41% | 1,414,100 |
| Mar 14, 2025 | 3.67 | 3.67 | 3.74 | 3.74 | 3.44 | 3.44 | 3.58 | 3.58 | 6.23% | 500,848 |
| Mar 13, 2025 | 3.82 | 3.82 | 3.88 | 3.88 | 3.17 | 3.17 | 3.37 | 3.37 | -7.67% | 1,347,300 |
| Mar 12, 2025 | 3.20 | 3.20 | 3.93 | 3.93 | 3.00 | 3.00 | 3.65 | 3.65 | 23.73% | 2,621,234 |
| Mar 11, 2025 | 2.96 | 2.96 | 2.98 | 2.98 | 2.87 | 2.87 | 2.95 | 2.95 | 5.73% | 528,349 |
| Mar 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.73 | 2.73 | 2.79 | 2.79 | -4.78% | 681,513 |
| Mar 7, 2025 | 2.91 | 2.91 | 2.97 | 2.97 | 2.86 | 2.86 | 2.93 | 2.93 | -0.68% | 444,362 |
| Mar 6, 2025 | 3.20 | 3.20 | 3.30 | 3.30 | 2.94 | 2.94 | 2.95 | 2.95 | -10.33% | 962,930 |
| Mar 5, 2025 | 2.73 | 2.73 | 3.42 | 3.42 | 2.71 | 2.71 | 3.29 | 3.29 | 23.68% | 1,255,432 |
| Mar 4, 2025 | 2.76 | 2.76 | 2.81 | 2.81 | 2.60 | 2.60 | 2.66 | 2.66 | -6.67% | 614,538 |
| Mar 3, 2025 | 3.17 | 3.17 | 3.19 | 3.19 | 2.78 | 2.78 | 2.85 | 2.85 | -6.86% | 421,393 |
| Feb 28, 2025 | 2.85 | 2.85 | 3.06 | 3.06 | 2.77 | 2.77 | 3.06 | 3.06 | 7.75% | 538,900 |
| Feb 27, 2025 | 3.12 | 3.12 | 3.14 | 3.14 | 2.81 | 2.81 | 2.84 | 2.84 | -6.27% | 592,248 |
| Feb 26, 2025 | 3.09 | 3.09 | 3.27 | 3.27 | 2.99 | 2.99 | 3.03 | 3.03 | -0.33% | 386,500 |
| Feb 25, 2025 | 3.21 | 3.21 | 3.23 | 3.23 | 2.95 | 2.95 | 3.04 | 3.04 | -6.46% | 619,307 |
| Feb 24, 2025 | 3.45 | 3.45 | 3.61 | 3.61 | 3.22 | 3.22 | 3.25 | 3.25 | -8.71% | 699,800 |
| Feb 21, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.55 | 3.55 | 3.56 | 3.56 | -11.22% | 649,707 |
| Feb 20, 2025 | 3.85 | 3.85 | 4.02 | 4.02 | 3.69 | 3.69 | 4.01 | 4.01 | 2.04% | 754,267 |
| Feb 19, 2025 | 4.27 | 4.27 | 4.32 | 4.32 | 3.88 | 3.88 | 3.93 | 3.93 | -9.24% | 805,019 |
| Feb 18, 2025 | 4.64 | 4.64 | 4.65 | 4.65 | 4.16 | 4.16 | 4.33 | 4.33 | -4.63% | 1,167,323 |
| Feb 14, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.46 | 4.46 | 4.54 | 4.54 | -4.22% | 1,283,100 |
| Feb 13, 2025 | 4.30 | 4.30 | 4.75 | 4.75 | 4.21 | 4.21 | 4.74 | 4.74 | 17.04% | 1,313,628 |
| Feb 12, 2025 | 3.81 | 3.81 | 4.22 | 4.22 | 3.60 | 3.60 | 4.05 | 4.05 | -0.98% | 1,427,600 |
| Feb 11, 2025 | 5.06 | 5.06 | 5.12 | 5.12 | 4.03 | 4.03 | 4.09 | 4.09 | -9.31% | 3,522,827 |
| Feb 10, 2025 | 4.04 | 4.04 | 4.60 | 4.60 | 3.91 | 3.91 | 4.51 | 4.51 | 22.22% | 3,165,700 |
| Feb 7, 2025 | 3.51 | 3.51 | 3.80 | 3.80 | 3.26 | 3.26 | 3.69 | 3.69 | 9.50% | 1,980,222 |
| Feb 6, 2025 | 3.10 | 3.10 | 3.39 | 3.39 | 3.09 | 3.09 | 3.37 | 3.37 | 10.86% | 1,644,500 |
| Feb 5, 2025 | 3.02 | 3.02 | 3.12 | 3.12 | 2.78 | 2.78 | 3.04 | 3.04 | 9.35% | 1,250,193 |
| Feb 4, 2025 | 2.81 | 2.81 | 2.83 | 2.83 | 2.75 | 2.75 | 2.78 | 2.78 | -0.71% | 375,363 |