Satellogic Inc. (SATL)
NASDAQ: SATL
· Real-Time Price · USD
3.72
0.11 (3.05%)
At close: Aug 14, 2025, 3:59 PM
3.84
3.23%
Pre-market: Aug 15, 2025, 06:13 AM EDT
SATL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.66 | 3.87 | 3.54 | 3.72 | 3.72 | 3.05% | 3,274,220 |
| 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 |
| Aug 8, 2025 | 3.39 | 3.54 | 3.33 | 3.43 | 3.43 | 1.48% | 943,034 |
| Aug 7, 2025 | 3.46 | 3.52 | 3.35 | 3.38 | 3.38 | -1.74% | 895,930 |
| Aug 6, 2025 | 3.47 | 3.52 | 3.40 | 3.44 | 3.44 | -2.27% | 744,200 |
| Aug 5, 2025 | 3.44 | 3.55 | 3.35 | 3.52 | 3.52 | 4.14% | 985,500 |
| Aug 4, 2025 | 3.34 | 3.43 | 3.30 | 3.38 | 3.38 | 3.68% | 883,500 |
| Aug 1, 2025 | 3.23 | 3.37 | 3.15 | 3.26 | 3.26 | -0.61% | 1,338,309 |
| Jul 31, 2025 | 3.41 | 3.43 | 3.26 | 3.28 | 3.28 | -2.96% | 807,900 |
| Jul 30, 2025 | 3.44 | 3.53 | 3.34 | 3.38 | 3.38 | -0.29% | 670,317 |
| Jul 29, 2025 | 3.56 | 3.62 | 3.39 | 3.39 | 3.39 | -4.51% | 1,063,300 |
| Jul 28, 2025 | 3.64 | 3.64 | 3.47 | 3.55 | 3.55 | -0.28% | 841,000 |
| Jul 25, 2025 | 3.56 | 3.60 | 3.45 | 3.56 | 3.56 | 0.56% | 706,600 |
| Jul 24, 2025 | 3.51 | 3.61 | 3.50 | 3.54 | 3.54 | -0.56% | 804,700 |
| Jul 23, 2025 | 3.66 | 3.77 | 3.50 | 3.56 | 3.56 | -1.66% | 1,139,400 |
| Jul 22, 2025 | 3.65 | 3.65 | 3.39 | 3.62 | 3.62 | 5.54% | 1,782,403 |
| Jul 21, 2025 | 3.65 | 3.92 | 3.42 | 3.43 | 3.43 | -2.28% | 2,196,123 |
| Jul 18, 2025 | 3.66 | 3.67 | 3.49 | 3.51 | 3.51 | -4.36% | 988,100 |