Satellogic Inc. (SATL)
NASDAQ: SATL
· Real-Time Price · USD
3.81
0.31 (8.86%)
At close: Oct 06, 2025, 3:30 PM
SATL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.51 | 3.69 | 3.44 | 3.50 | 3.50 | -0.28% | 1,990,658 |
| Oct 2, 2025 | 3.37 | 3.51 | 3.30 | 3.51 | 3.51 | 5.41% | 1,494,900 |
| Oct 1, 2025 | 3.31 | 3.44 | 3.30 | 3.33 | 3.33 | 1.52% | 1,330,839 |
| Sep 30, 2025 | 3.33 | 3.35 | 3.23 | 3.28 | 3.28 | -1.20% | 1,297,400 |
| Sep 29, 2025 | 3.36 | 3.43 | 3.29 | 3.32 | 3.32 | -1.19% | 1,603,329 |
| Sep 26, 2025 | 3.44 | 3.50 | 3.35 | 3.36 | 3.36 | 0.00% | 1,559,103 |
| Sep 25, 2025 | 3.59 | 3.62 | 3.32 | 3.36 | 3.36 | -9.43% | 3,616,505 |
| Sep 24, 2025 | 3.76 | 3.81 | 3.61 | 3.71 | 3.71 | -0.80% | 1,949,640 |
| Sep 23, 2025 | 3.69 | 4.00 | 3.62 | 3.74 | 3.74 | 2.75% | 3,542,923 |
| Sep 22, 2025 | 3.61 | 3.78 | 3.53 | 3.64 | 3.64 | -0.55% | 2,805,447 |
| Sep 19, 2025 | 3.57 | 3.82 | 3.57 | 3.66 | 3.66 | 3.10% | 4,581,800 |
| Sep 18, 2025 | 3.59 | 3.67 | 3.54 | 3.55 | 3.55 | 0.57% | 1,912,600 |
| Sep 17, 2025 | 3.74 | 3.77 | 3.48 | 3.53 | 3.53 | -6.37% | 2,666,200 |
| Sep 16, 2025 | 3.74 | 3.84 | 3.62 | 3.77 | 3.77 | 1.07% | 1,606,343 |
| Sep 15, 2025 | 3.99 | 4.07 | 3.64 | 3.73 | 3.73 | -2.61% | 3,977,914 |
| Sep 12, 2025 | 3.82 | 4.12 | 3.73 | 3.83 | 3.83 | 2.41% | 4,926,700 |
| Sep 11, 2025 | 3.58 | 3.80 | 3.55 | 3.74 | 3.74 | 5.65% | 1,106,641 |
| Sep 10, 2025 | 3.76 | 3.82 | 3.53 | 3.54 | 3.54 | -4.84% | 1,527,700 |
| Sep 9, 2025 | 3.57 | 3.75 | 3.53 | 3.72 | 3.72 | 3.33% | 1,259,900 |
| Sep 8, 2025 | 3.48 | 3.64 | 3.45 | 3.60 | 3.60 | 2.86% | 1,014,805 |
Page 1 of 57