Satellogic Inc. - Class A Common Stock (SATL)
4.0900
-0.0600 (-1.45%)
NASDAQ · Last Trade: May 13th, 7:34 PM EDT
Historical Prices For Satellogic Inc. - Class A Common Stock (SATL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 4.37 | 1,289,609 | 4.37 |
| 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 |
| 4/09/2025 | 3.17 | 3.62 | 3.12 | 3.52 | 548,203 | 3.52 |
| 4/08/2025 | 3.60 | 3.64 | 2.97 | 3.04 | 895,102 | 3.04 |
| 4/07/2025 | 3.35 | 3.58 | 3.18 | 3.51 | 241,740 | 3.51 |
| 4/04/2025 | 3.17 | 3.39 | 3.00 | 3.38 | 568,296 | 3.38 |
| 4/03/2025 | 3.41 | 3.54 | 3.24 | 3.29 | 355,118 | 3.29 |
| 4/02/2025 | 3.49 | 3.70 | 3.45 | 3.62 | 222,380 | 3.62 |
| 4/01/2025 | 3.59 | 3.71 | 3.45 | 3.59 | 296,444 | 3.59 |
| 3/31/2025 | 3.61 | 3.66 | 3.46 | 3.57 | 626,862 | 3.57 |
| 3/28/2025 | 4.16 | 4.17 | 3.71 | 3.75 | 611,807 | 3.75 |
| 3/27/2025 | 3.73 | 4.34 | 3.70 | 4.20 | 1,005,218 | 4.20 |
| 3/26/2025 | 3.91 | 3.99 | 3.63 | 3.75 | 496,773 | 3.75 |
| 3/25/2025 | 3.75 | 3.93 | 3.69 | 3.91 | 690,443 | 3.91 |
| 3/24/2025 | 3.91 | 4.12 | 3.89 | 4.04 | 614,231 | 4.04 |
| 3/21/2025 | 3.79 | 3.89 | 3.65 | 3.79 | 508,273 | 3.79 |
| 3/20/2025 | 3.95 | 4.11 | 3.91 | 4.00 | 544,333 | 4.00 |
| 3/19/2025 | 4.06 | 4.17 | 3.83 | 4.15 | 630,705 | 4.15 |
| 3/18/2025 | 4.01 | 4.10 | 3.73 | 3.86 | 771,435 | 3.86 |
| 3/17/2025 | 3.55 | 4.30 | 3.54 | 4.06 | 1,413,951 | 4.06 |
| 3/14/2025 | 3.67 | 3.74 | 3.44 | 3.58 | 500,848 | 3.58 |
| 3/13/2025 | 3.82 | 3.88 | 3.17 | 3.37 | 1,346,665 | 3.37 |
| 3/12/2025 | 3.20 | 3.92 | 3.00 | 3.65 | 2,617,901 | 3.65 |
| 3/11/2025 | 2.96 | 2.98 | 2.87 | 2.95 | 528,302 | 2.95 |
| 3/10/2025 | 3.00 | 3.00 | 2.73 | 2.79 | 676,537 | 2.79 |
| 3/07/2025 | 2.91 | 2.97 | 2.86 | 2.92 | 444,362 | 2.92 |
| 3/06/2025 | 3.20 | 3.30 | 2.94 | 2.95 | 958,697 | 2.95 |
| 3/05/2025 | 2.73 | 3.42 | 2.71 | 3.29 | 1,254,779 | 3.29 |
| 3/04/2025 | 2.76 | 2.81 | 2.60 | 2.66 | 612,275 | 2.66 |
| 3/03/2025 | 3.17 | 3.19 | 2.78 | 2.85 | 421,089 | 2.85 |
| 2/28/2025 | 2.85 | 3.06 | 2.77 | 3.06 | 538,887 | 3.06 |
| 2/27/2025 | 3.12 | 3.14 | 2.81 | 2.84 | 590,992 | 2.84 |
| 2/26/2025 | 3.09 | 3.27 | 2.99 | 3.03 | 383,613 | 3.03 |
| 2/25/2025 | 3.21 | 3.23 | 2.94 | 3.04 | 618,115 | 3.04 |
| 2/24/2025 | 3.45 | 3.61 | 3.22 | 3.25 | 698,724 | 3.25 |
| 2/21/2025 | 3.94 | 3.94 | 3.55 | 3.56 | 649,707 | 3.56 |
| 2/20/2025 | 3.85 | 4.02 | 3.69 | 4.01 | 754,143 | 4.01 |
| 2/19/2025 | 4.27 | 4.32 | 3.88 | 3.93 | 800,375 | 3.93 |
| 2/18/2025 | 4.64 | 4.65 | 4.16 | 4.33 | 1,165,991 | 4.33 |
| 2/14/2025 | 4.89 | 4.89 | 4.46 | 4.54 | 1,283,051 | 4.54 |