Satellogic Inc. (SATL)
2.88
0.14 (5.11%)
At close: Jan 14, 2025, 3:59 PM
2.91
0.87%
Pre-market Jan 15, 2025, 08:00 AM EST
SATL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.92 | 2.99 | 2.81 | 2.89 | 0.15 | 5.47% | 174,135 |
| Jan 13, 2025 | 2.90 | 2.98 | 2.66 | 2.74 | -0.22 | -7.43% | 551,643 |
| Jan 10, 2025 | 3.00 | 3.29 | 2.94 | 2.96 | -0.21 | -6.62% | 556,201 |
| Jan 8, 2025 | 3.24 | 3.30 | 2.94 | 3.17 | -0.14 | -4.23% | 696,186 |
| Jan 7, 2025 | 3.50 | 3.50 | 3.23 | 3.31 | 0.02 | 0.61% | 814,542 |
| Jan 6, 2025 | 3.37 | 3.45 | 3.23 | 3.29 | 0.12 | 3.79% | 564,100 |
| Jan 3, 2025 | 3.48 | 3.49 | 3.05 | 3.17 | 0.12 | 3.93% | 1,127,913 |
| Jan 2, 2025 | 3.09 | 3.26 | 3.02 | 3.05 | 0.20 | 7.02% | 494,713 |
| Dec 31, 2024 | 3.35 | 3.37 | 2.80 | 2.85 | -0.56 | -16.42% | 705,348 |
| Dec 30, 2024 | 3.75 | 3.88 | 3.34 | 3.41 | -0.27 | -7.34% | 750,724 |
| Dec 27, 2024 | 3.79 | 4.09 | 3.41 | 3.68 | -0.21 | -5.40% | 1,366,700 |
| Dec 26, 2024 | 3.36 | 3.92 | 3.24 | 3.89 | 0.60 | 18.24% | 1,535,245 |
| Dec 24, 2024 | 3.18 | 3.67 | 3.12 | 3.29 | 0.19 | 6.13% | 999,200 |
| Dec 23, 2024 | 3.10 | 3.25 | 3.07 | 3.10 | 0.03 | 0.98% | 590,100 |
| Dec 20, 2024 | 3.16 | 3.48 | 3.07 | 3.07 | -0.20 | -6.12% | 584,803 |
| Dec 19, 2024 | 3.57 | 3.70 | 3.25 | 3.27 | -0.13 | -3.82% | 671,500 |
| Dec 18, 2024 | 3.80 | 3.81 | 3.36 | 3.40 | -0.48 | -12.37% | 1,280,200 |
| Dec 17, 2024 | 4.16 | 4.16 | 3.73 | 3.88 | -0.14 | -3.48% | 860,610 |
| Dec 16, 2024 | 3.26 | 4.09 | 3.10 | 4.02 | 0.51 | 14.53% | 1,729,100 |
| Dec 13, 2024 | 3.54 | 3.66 | 3.50 | 3.51 | 0.02 | 0.57% | 804,945 |
| Dec 12, 2024 | 4.03 | 4.03 | 3.22 | 3.49 | -0.49 | -12.31% | 1,825,100 |
| Dec 11, 2024 | 4.00 | 4.25 | 3.87 | 3.98 | 0.00 | 0.00% | 1,875,700 |
| Dec 10, 2024 | 4.24 | 4.43 | 3.62 | 3.98 | -0.76 | -16.03% | 2,671,800 |
| Dec 9, 2024 | 4.75 | 5.49 | 4.62 | 4.74 | 0.82 | 20.92% | 8,181,903 |
| Dec 6, 2024 | 3.55 | 4.10 | 3.35 | 3.92 | 0.78 | 24.84% | 5,500,000 |
| Dec 5, 2024 | 2.82 | 3.90 | 2.76 | 3.14 | 0.53 | 20.31% | 5,783,100 |
| Dec 4, 2024 | 2.05 | 2.72 | 2.02 | 2.61 | 0.65 | 33.16% | 1,006,302 |
| Dec 3, 2024 | 1.79 | 2.05 | 1.78 | 1.96 | 0.16 | 8.89% | 336,668 |
| Dec 2, 2024 | 2.02 | 2.20 | 1.74 | 1.80 | -0.17 | -8.63% | 603,323 |
| Nov 29, 2024 | 1.42 | 2.15 | 1.42 | 1.97 | 0.51 | 34.93% | 1,076,500 |
| Nov 27, 2024 | 1.40 | 1.49 | 1.31 | 1.46 | 0.07 | 5.04% | 290,623 |
| Nov 26, 2024 | 1.41 | 1.43 | 1.35 | 1.39 | -0.01 | -0.71% | 115,800 |
| Nov 25, 2024 | 1.40 | 1.41 | 1.31 | 1.40 | 0.00 | 0.00% | 179,946 |
| Nov 22, 2024 | 1.28 | 1.45 | 1.20 | 1.40 | 0.13 | 10.24% | 263,005 |
| Nov 21, 2024 | 1.32 | 1.34 | 1.20 | 1.27 | -0.05 | -3.79% | 206,000 |
| Nov 20, 2024 | 1.01 | 1.32 | 1.00 | 1.32 | 0.32 | 32.00% | 614,331 |
| Nov 19, 2024 | 1.01 | 1.02 | 0.99 | 1.00 | -0.01 | -0.99% | 97,300 |
| Nov 18, 2024 | 0.99 | 1.02 | 0.98 | 1.01 | 0.02 | 2.02% | 77,126 |
| Nov 15, 2024 | 0.98 | 1.05 | 0.98 | 0.99 | -0.02 | -1.98% | 146,100 |
| Nov 14, 2024 | 1.04 | 1.05 | 1.00 | 1.01 | 0.00 | 0.00% | 152,723 |
| Nov 13, 2024 | 1.00 | 1.06 | 1.00 | 1.01 | 0.00 | 0.00% | 142,724 |
| Nov 12, 2024 | 1.08 | 1.09 | 1.00 | 1.01 | -0.04 | -3.81% | 130,030 |
| Nov 11, 2024 | 1.00 | 1.06 | 1.00 | 1.05 | 0.07 | 7.14% | 103,533 |
| Nov 8, 2024 | 0.98 | 0.98 | 0.94 | 0.98 | 0.01 | 1.03% | 34,219 |
| Nov 7, 2024 | 0.99 | 1.00 | 0.93 | 0.97 | 0.02 | 2.11% | 106,582 |
| Nov 6, 2024 | 0.96 | 0.98 | 0.94 | 0.95 | 0.01 | 1.06% | 61,300 |
| Nov 5, 2024 | 0.95 | 0.98 | 0.93 | 0.94 | -0.02 | -2.08% | 46,000 |
| Nov 4, 2024 | 0.99 | 1.00 | 0.95 | 0.96 | -0.01 | -1.03% | 33,331 |
| Nov 1, 2024 | 0.98 | 1.00 | 0.97 | 0.97 | -0.01 | -1.02% | 7,203 |
| Oct 31, 2024 | 0.99 | 1.00 | 0.98 | 0.98 | 0.01 | 1.03% | 23,400 |