Satellogic Inc. - Class A Common Stock (SATL)
3.5200
-0.1900 (-5.12%)
NASDAQ · Last Trade: Sep 25th, 10:43 AM EDT
Historical Prices For Satellogic Inc. - Class A Common Stock (SATL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/24/2025 | 3.76 | 3.81 | 3.61 | 3.71 | 1,947,878 | 3.71 |
| 9/23/2025 | 3.69 | 4.00 | 3.62 | 3.74 | 3,537,572 | 3.74 |
| 9/22/2025 | 3.61 | 3.78 | 3.53 | 3.64 | 2,805,338 | 3.64 |
| 9/19/2025 | 3.57 | 3.82 | 3.57 | 3.66 | 4,581,775 | 3.66 |
| 9/18/2025 | 3.59 | 3.67 | 3.54 | 3.55 | 1,907,769 | 3.55 |
| 9/17/2025 | 3.74 | 3.77 | 3.48 | 3.53 | 2,657,498 | 3.53 |
| 9/16/2025 | 3.74 | 3.83 | 3.62 | 3.77 | 1,602,074 | 3.77 |
| 9/15/2025 | 3.99 | 4.07 | 3.64 | 3.73 | 3,974,217 | 3.73 |
| 9/12/2025 | 3.82 | 4.12 | 3.73 | 3.83 | 4,926,705 | 3.83 |
| 9/11/2025 | 3.58 | 3.80 | 3.55 | 3.74 | 1,106,107 | 3.74 |
| 9/10/2025 | 3.76 | 3.82 | 3.53 | 3.54 | 1,526,666 | 3.54 |
| 9/09/2025 | 3.57 | 3.75 | 3.53 | 3.72 | 1,258,060 | 3.72 |
| 9/08/2025 | 3.48 | 3.63 | 3.45 | 3.60 | 1,014,792 | 3.60 |
| 9/05/2025 | 3.42 | 3.52 | 3.37 | 3.50 | 1,032,407 | 3.50 |
| 9/04/2025 | 3.58 | 3.60 | 3.35 | 3.46 | 1,472,905 | 3.46 |
| 9/03/2025 | 3.61 | 3.79 | 3.58 | 3.58 | 1,710,569 | 3.58 |
| 9/02/2025 | 3.55 | 3.68 | 3.52 | 3.59 | 1,097,786 | 3.59 |
| 8/29/2025 | 3.60 | 3.77 | 3.55 | 3.73 | 1,127,097 | 3.73 |
| 8/28/2025 | 3.67 | 3.69 | 3.56 | 3.62 | 533,273 | 3.62 |
| 8/27/2025 | 3.74 | 3.77 | 3.58 | 3.66 | 1,236,296 | 3.66 |
| 8/26/2025 | 3.59 | 3.78 | 3.53 | 3.75 | 1,729,402 | 3.75 |
| 8/25/2025 | 3.44 | 3.73 | 3.39 | 3.61 | 1,525,291 | 3.61 |
| 8/22/2025 | 3.48 | 3.63 | 3.44 | 3.51 | 1,481,980 | 3.51 |
| 8/21/2025 | 3.33 | 3.60 | 3.33 | 3.55 | 1,616,163 | 3.55 |
| 8/20/2025 | 3.34 | 3.40 | 3.25 | 3.36 | 1,163,804 | 3.36 |
| 8/19/2025 | 3.56 | 3.58 | 3.32 | 3.42 | 1,443,057 | 3.42 |
| 8/18/2025 | 3.56 | 3.71 | 3.48 | 3.57 | 1,675,364 | 3.57 |
| 8/15/2025 | 3.72 | 3.74 | 3.38 | 3.71 | 2,350,361 | 3.71 |
| 8/14/2025 | 3.66 | 3.87 | 3.54 | 3.72 | 3,311,497 | 3.72 |
| 8/13/2025 | 3.56 | 3.85 | 3.51 | 3.61 | 3,180,386 | 3.61 |
| 8/12/2025 | 3.28 | 3.50 | 3.28 | 3.48 | 1,025,639 | 3.48 |
| 8/11/2025 | 3.41 | 3.44 | 3.23 | 3.28 | 1,293,861 | 3.28 |
| 8/08/2025 | 3.39 | 3.54 | 3.33 | 3.43 | 943,034 | 3.43 |
| 8/07/2025 | 3.46 | 3.52 | 3.35 | 3.38 | 895,563 | 3.38 |
| 8/06/2025 | 3.47 | 3.52 | 3.40 | 3.44 | 743,201 | 3.44 |
| 8/05/2025 | 3.44 | 3.55 | 3.35 | 3.52 | 985,434 | 3.52 |
| 8/04/2025 | 3.34 | 3.43 | 3.30 | 3.38 | 880,343 | 3.38 |
| 8/01/2025 | 3.23 | 3.37 | 3.15 | 3.26 | 1,338,309 | 3.26 |
| 7/31/2025 | 3.40 | 3.42 | 3.26 | 3.28 | 805,455 | 3.28 |
| 7/30/2025 | 3.44 | 3.52 | 3.34 | 3.38 | 670,023 | 3.38 |
| 7/29/2025 | 3.56 | 3.62 | 3.39 | 3.39 | 1,062,880 | 3.39 |
| 7/28/2025 | 3.64 | 3.64 | 3.47 | 3.55 | 840,655 | 3.55 |
| 7/25/2025 | 3.56 | 3.60 | 3.45 | 3.56 | 706,592 | 3.56 |
| 7/24/2025 | 3.51 | 3.60 | 3.50 | 3.54 | 804,657 | 3.54 |
| 7/23/2025 | 3.66 | 3.77 | 3.50 | 3.56 | 1,137,097 | 3.56 |
| 7/22/2025 | 3.65 | 3.65 | 3.39 | 3.62 | 1,781,814 | 3.62 |
| 7/21/2025 | 3.65 | 3.92 | 3.42 | 3.43 | 2,192,955 | 3.43 |
| 7/18/2025 | 3.66 | 3.67 | 3.49 | 3.51 | 988,093 | 3.51 |
| 7/17/2025 | 3.69 | 3.84 | 3.61 | 3.67 | 1,815,682 | 3.67 |
| 7/16/2025 | 3.52 | 3.74 | 3.46 | 3.72 | 1,537,133 | 3.72 |
| 7/15/2025 | 3.40 | 3.61 | 3.35 | 3.58 | 1,181,061 | 3.58 |
| 7/14/2025 | 3.26 | 3.42 | 3.25 | 3.36 | 797,288 | 3.36 |
| 7/11/2025 | 3.32 | 3.37 | 3.24 | 3.28 | 926,545 | 3.28 |
| 7/10/2025 | 3.43 | 3.50 | 3.31 | 3.35 | 714,783 | 3.35 |
| 7/09/2025 | 3.38 | 3.45 | 3.33 | 3.44 | 641,219 | 3.44 |
| 7/08/2025 | 3.37 | 3.39 | 3.20 | 3.37 | 1,486,297 | 3.37 |
| 7/07/2025 | 3.50 | 3.50 | 3.31 | 3.35 | 1,270,295 | 3.35 |
| 7/03/2025 | 3.48 | 3.60 | 3.46 | 3.56 | 712,398 | 3.56 |
| 7/02/2025 | 3.45 | 3.60 | 3.44 | 3.54 | 818,089 | 3.54 |
| 7/01/2025 | 3.61 | 3.66 | 3.44 | 3.47 | 1,126,879 | 3.47 |
| 6/30/2025 | 3.90 | 3.93 | 3.58 | 3.62 | 1,806,068 | 3.62 |
| 6/27/2025 | 3.74 | 3.78 | 3.58 | 3.76 | 10,974,723 | 3.76 |
| 6/26/2025 | 3.50 | 3.77 | 3.50 | 3.73 | 1,536,065 | 3.73 |
| 6/25/2025 | 3.69 | 3.69 | 3.43 | 3.46 | 1,099,968 | 3.46 |