Satellogic Inc. - Class A Common Stock (SATL)
3.4400
+0.0700 (2.08%)
NASDAQ · Last Trade: Jul 9th, 5:23 PM EDT
Historical Prices For Satellogic Inc. - Class A Common Stock (SATL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 6/24/2025 | 3.59 | 3.63 | 3.44 | 3.61 | 1,395,985 | 3.61 |
| 6/23/2025 | 3.55 | 3.64 | 3.38 | 3.54 | 1,532,817 | 3.54 |
| 6/20/2025 | 3.47 | 3.55 | 3.41 | 3.55 | 1,360,388 | 3.55 |
| 6/18/2025 | 3.35 | 3.54 | 3.30 | 3.52 | 1,219,559 | 3.52 |
| 6/17/2025 | 3.39 | 3.44 | 3.29 | 3.31 | 1,039,122 | 3.31 |
| 6/16/2025 | 3.31 | 3.48 | 3.31 | 3.42 | 877,872 | 3.42 |
| 6/13/2025 | 3.15 | 3.33 | 3.12 | 3.22 | 997,055 | 3.22 |
| 6/12/2025 | 3.25 | 3.38 | 3.17 | 3.21 | 1,168,774 | 3.21 |
| 6/11/2025 | 3.58 | 3.70 | 3.29 | 3.32 | 2,072,617 | 3.32 |
| 6/10/2025 | 3.50 | 3.63 | 3.48 | 3.60 | 1,291,929 | 3.60 |
| 6/09/2025 | 3.56 | 3.66 | 3.46 | 3.51 | 1,156,231 | 3.51 |
| 6/06/2025 | 3.48 | 3.64 | 3.45 | 3.48 | 959,826 | 3.48 |
| 6/05/2025 | 3.51 | 3.75 | 3.20 | 3.53 | 2,152,445 | 3.53 |
| 6/04/2025 | 3.62 | 3.65 | 3.41 | 3.55 | 1,604,705 | 3.55 |
| 6/03/2025 | 3.67 | 3.81 | 3.63 | 3.64 | 1,772,004 | 3.64 |
| 6/02/2025 | 3.69 | 3.81 | 3.62 | 3.71 | 1,199,928 | 3.71 |
| 5/30/2025 | 3.72 | 3.79 | 3.65 | 3.69 | 1,248,965 | 3.69 |
| 5/29/2025 | 3.88 | 3.90 | 3.73 | 3.74 | 1,365,872 | 3.74 |
| 5/28/2025 | 4.18 | 4.25 | 3.88 | 3.92 | 1,740,728 | 3.92 |
| 5/27/2025 | 3.99 | 4.19 | 3.85 | 4.17 | 2,834,603 | 4.17 |
| 5/23/2025 | 3.71 | 3.72 | 3.55 | 3.65 | 1,766,388 | 3.65 |
| 5/22/2025 | 3.80 | 3.80 | 3.60 | 3.71 | 1,878,938 | 3.71 |
| 5/21/2025 | 4.15 | 4.15 | 3.71 | 3.77 | 3,103,267 | 3.77 |
| 5/20/2025 | 4.03 | 4.27 | 3.90 | 4.04 | 2,137,155 | 4.04 |
| 5/19/2025 | 4.07 | 4.08 | 3.89 | 3.94 | 1,934,841 | 3.94 |
| 5/16/2025 | 4.86 | 4.92 | 4.10 | 4.14 | 6,211,438 | 4.14 |
| 5/15/2025 | 4.18 | 4.94 | 4.17 | 4.66 | 3,986,948 | 4.66 |
| 5/14/2025 | 4.00 | 4.21 | 3.75 | 4.15 | 1,688,911 | 4.15 |
| 5/13/2025 | 4.32 | 4.49 | 4.05 | 4.09 | 1,038,612 | 4.09 |
| 5/12/2025 | 4.41 | 4.83 | 4.08 | 4.15 | 1,417,700 | 4.15 |
| 5/09/2025 | 4.25 | 4.30 | 4.02 | 4.27 | 717,019 | 4.27 |
| 5/08/2025 | 4.19 | 4.33 | 4.13 | 4.23 | 840,216 | 4.23 |
| 5/07/2025 | 4.30 | 4.38 | 3.96 | 4.03 | 772,872 | 4.03 |
| 5/06/2025 | 4.29 | 4.41 | 4.10 | 4.21 | 954,379 | 4.21 |
| 5/05/2025 | 4.64 | 4.78 | 4.32 | 4.39 | 1,289,609 | 4.39 |
| 5/02/2025 | 4.04 | 4.86 | 4.04 | 4.72 | 2,441,603 | 4.72 |
| 5/01/2025 | 4.23 | 4.40 | 3.95 | 4.03 | 963,159 | 4.03 |
| 4/30/2025 | 3.85 | 4.21 | 3.68 | 4.12 | 885,000 | 4.12 |
| 4/29/2025 | 3.92 | 4.17 | 3.85 | 4.04 | 712,813 | 4.04 |
| 4/28/2025 | 3.99 | 4.39 | 3.79 | 3.92 | 1,267,288 | 3.92 |
| 4/25/2025 | 3.73 | 3.79 | 3.61 | 3.71 | 399,439 | 3.71 |
| 4/24/2025 | 3.72 | 3.88 | 3.59 | 3.61 | 341,037 | 3.61 |
| 4/23/2025 | 3.84 | 3.85 | 3.63 | 3.74 | 420,028 | 3.74 |
| 4/22/2025 | 3.50 | 3.65 | 3.40 | 3.61 | 407,855 | 3.61 |
| 4/21/2025 | 3.79 | 3.84 | 3.36 | 3.37 | 799,355 | 3.37 |
| 4/17/2025 | 3.94 | 4.17 | 3.87 | 3.89 | 462,286 | 3.89 |
| 4/16/2025 | 3.73 | 4.22 | 3.73 | 4.00 | 639,955 | 4.00 |
| 4/15/2025 | 4.09 | 4.14 | 3.75 | 3.91 | 1,412,402 | 3.91 |
| 4/14/2025 | 3.98 | 4.54 | 3.90 | 4.47 | 1,964,853 | 4.47 |
| 4/11/2025 | 3.66 | 3.78 | 3.49 | 3.75 | 397,573 | 3.75 |
| 4/10/2025 | 3.37 | 3.80 | 3.33 | 3.78 | 595,531 | 3.78 |