Satellogic Inc. - Class A Common Stock (SATL)
6.2300
+0.2900 (4.88%)
NASDAQ · Last Trade: Sep 25th, 11:57 AM EDT
Historical Prices For Satellogic Inc. - Class A Common Stock (SATL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/24/2026 | 5.43 | 6.13 | 5.40 | 5.94 | 6,261,198 | 5.94 |
| 9/23/2026 | 5.74 | 5.74 | 5.46 | 5.51 | 3,667,456 | 5.51 |
| 9/22/2026 | 5.57 | 5.78 | 5.39 | 5.74 | 4,889,405 | 5.74 |
| 9/21/2026 | 5.18 | 5.63 | 5.18 | 5.58 | 5,861,400 | 5.58 |
| 9/18/2026 | 5.49 | 5.52 | 5.00 | 5.11 | 13,997,040 | 5.11 |
| 9/17/2026 | 5.10 | 5.69 | 5.09 | 5.51 | 6,330,678 | 5.51 |
| 9/16/2026 | 5.08 | 5.11 | 4.81 | 4.95 | 4,392,153 | 4.95 |
| 9/15/2026 | 4.84 | 5.20 | 4.77 | 5.07 | 4,710,084 | 5.07 |
| 9/14/2026 | 4.78 | 5.01 | 4.74 | 4.85 | 4,257,745 | 4.85 |
| 9/11/2026 | 4.86 | 4.96 | 4.68 | 4.79 | 2,659,272 | 4.79 |
| 9/10/2026 | 4.90 | 5.21 | 4.68 | 4.70 | 4,181,860 | 4.70 |
| 9/09/2026 | 5.27 | 5.30 | 4.95 | 4.99 | 4,950,480 | 4.99 |
| 9/08/2026 | 4.88 | 5.38 | 4.87 | 5.35 | 6,172,520 | 5.35 |
| 9/04/2026 | 4.68 | 4.81 | 4.58 | 4.64 | 2,865,011 | 4.64 |
| 9/03/2026 | 4.84 | 4.97 | 4.50 | 4.63 | 3,801,641 | 4.63 |
| 9/02/2026 | 4.57 | 4.81 | 4.57 | 4.73 | 3,269,755 | 4.73 |
| 9/01/2026 | 4.73 | 4.81 | 4.58 | 4.60 | 3,020,558 | 4.60 |
| 8/31/2026 | 4.81 | 4.90 | 4.77 | 4.87 | 2,990,213 | 4.87 |
| 8/28/2026 | 5.23 | 5.25 | 4.83 | 4.85 | 4,200,470 | 4.85 |
| 8/27/2026 | 5.18 | 5.43 | 5.17 | 5.31 | 2,649,517 | 5.31 |
| 8/26/2026 | 5.37 | 5.57 | 5.10 | 5.13 | 4,765,220 | 5.13 |
| 8/25/2026 | 5.33 | 5.49 | 5.21 | 5.36 | 4,426,300 | 5.36 |
| 8/24/2026 | 5.57 | 5.57 | 5.26 | 5.28 | 3,781,830 | 5.28 |
| 8/21/2026 | 5.45 | 5.78 | 5.44 | 5.72 | 4,800,027 | 5.72 |
| 8/20/2026 | 5.43 | 5.43 | 5.17 | 5.30 | 4,262,904 | 5.30 |
| 8/19/2026 | 5.82 | 5.83 | 5.36 | 5.53 | 4,256,463 | 5.53 |
| 8/18/2026 | 5.50 | 5.95 | 5.43 | 5.74 | 5,379,396 | 5.74 |
| 8/17/2026 | 5.81 | 6.04 | 5.73 | 5.81 | 3,472,875 | 5.81 |
| 8/14/2026 | 5.98 | 6.21 | 5.61 | 5.80 | 6,384,179 | 5.80 |
| 8/13/2026 | 5.88 | 6.03 | 5.73 | 5.89 | 4,642,341 | 5.89 |
| 8/12/2026 | 5.75 | 5.98 | 5.68 | 5.98 | 6,940,321 | 5.98 |
| 8/11/2026 | 5.25 | 5.80 | 5.15 | 5.75 | 6,797,886 | 5.75 |
| 8/10/2026 | 5.62 | 5.95 | 5.28 | 5.33 | 9,107,715 | 5.33 |
| 8/07/2026 | 5.36 | 5.58 | 5.14 | 5.52 | 7,406,389 | 5.52 |
| 8/06/2026 | 4.83 | 5.33 | 4.64 | 5.04 | 12,048,644 | 5.04 |
| 8/05/2026 | 4.41 | 4.83 | 4.25 | 4.82 | 12,922,264 | 4.82 |
| 8/04/2026 | 4.24 | 4.56 | 4.17 | 4.49 | 6,768,020 | 4.49 |
| 8/03/2026 | 3.54 | 3.98 | 3.47 | 3.96 | 5,184,228 | 3.96 |
| 7/31/2026 | 3.68 | 3.72 | 3.48 | 3.58 | 3,590,134 | 3.58 |
| 7/30/2026 | 3.46 | 3.57 | 3.41 | 3.49 | 3,712,979 | 3.49 |
| 7/29/2026 | 3.50 | 3.54 | 3.28 | 3.31 | 4,041,497 | 3.31 |
| 7/28/2026 | 3.42 | 3.56 | 3.29 | 3.53 | 4,799,034 | 3.53 |
| 7/27/2026 | 3.65 | 3.75 | 3.41 | 3.54 | 4,354,278 | 3.54 |
| 7/24/2026 | 3.80 | 3.80 | 3.54 | 3.59 | 3,183,503 | 3.59 |
| 7/23/2026 | 3.74 | 3.88 | 3.68 | 3.81 | 2,733,379 | 3.81 |
| 7/22/2026 | 3.83 | 3.96 | 3.72 | 3.75 | 4,306,671 | 3.75 |
| 7/21/2026 | 3.60 | 3.94 | 3.58 | 3.90 | 5,117,380 | 3.90 |
| 7/20/2026 | 3.88 | 3.94 | 3.54 | 3.57 | 6,509,867 | 3.57 |
| 7/17/2026 | 3.49 | 3.99 | 3.46 | 3.82 | 6,545,855 | 3.82 |
| 7/16/2026 | 3.90 | 3.92 | 3.54 | 3.57 | 6,348,779 | 3.57 |
| 7/15/2026 | 4.27 | 4.45 | 3.92 | 3.96 | 4,399,784 | 3.96 |
| 7/14/2026 | 4.52 | 4.65 | 4.28 | 4.31 | 3,267,230 | 4.31 |
| 7/13/2026 | 4.57 | 4.57 | 4.29 | 4.33 | 3,195,424 | 4.33 |
| 7/10/2026 | 4.61 | 4.63 | 4.28 | 4.54 | 4,722,947 | 4.54 |
| 7/09/2026 | 4.73 | 4.77 | 4.53 | 4.61 | 4,747,030 | 4.61 |
| 7/08/2026 | 4.78 | 5.11 | 4.67 | 4.73 | 5,234,701 | 4.73 |
| 7/07/2026 | 5.18 | 5.21 | 4.80 | 4.82 | 5,270,521 | 4.82 |
| 7/06/2026 | 5.50 | 5.58 | 5.15 | 5.18 | 4,385,156 | 5.18 |
| 7/02/2026 | 5.58 | 6.06 | 5.34 | 5.43 | 5,792,727 | 5.43 |
| 7/01/2026 | 5.74 | 6.09 | 5.54 | 5.54 | 5,676,572 | 5.54 |
| 6/30/2026 | 5.63 | 6.13 | 5.62 | 5.72 | 9,714,731 | 5.72 |
| 6/29/2026 | 5.06 | 5.74 | 4.92 | 5.64 | 14,150,428 | 5.64 |
| 6/26/2026 | 4.45 | 4.76 | 4.40 | 4.62 | 9,953,577 | 4.62 |
| 6/25/2026 | 5.07 | 5.11 | 4.54 | 4.58 | 8,411,316 | 4.58 |