Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
3.170
+0.080 (2.59%)
At close: Mar 9, 2026, 4:00 PM EDT
3.119
-0.051 (-1.60%)
After-hours: Mar 9, 2026, 7:59 PM EDT
Satellogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.00 | 3.19 | 2.94 | 3.17 | 3.17 | 2.59% | 2,901,250 |
| Mar 6, 2026 | 3.10 | 3.39 | 3.03 | 3.09 | 3.09 | -3.44% | 3,351,831 |
| Mar 5, 2026 | 3.32 | 3.36 | 3.11 | 3.20 | 3.20 | -5.33% | 3,513,732 |
| Mar 4, 2026 | 3.18 | 3.44 | 3.13 | 3.38 | 3.38 | 8.33% | 4,755,491 |
| Mar 3, 2026 | 3.03 | 3.23 | 2.93 | 3.12 | 3.12 | -1.58% | 4,382,248 |
| Mar 2, 2026 | 3.00 | 3.30 | 3.00 | 3.17 | 3.17 | 5.67% | 4,211,794 |
| Feb 27, 2026 | 3.07 | 3.12 | 2.93 | 3.00 | 3.00 | -5.96% | 3,320,535 |
| Feb 26, 2026 | 3.13 | 3.31 | 3.06 | 3.19 | 3.19 | -0.62% | 3,524,641 |
| Feb 25, 2026 | 3.25 | 3.38 | 3.15 | 3.21 | 3.21 | -0.62% | 3,539,433 |
| Feb 24, 2026 | 3.21 | 3.35 | 3.06 | 3.23 | 3.23 | 0.62% | 2,938,514 |
| Feb 23, 2026 | 3.46 | 3.49 | 3.15 | 3.21 | 3.21 | -9.83% | 5,384,968 |
| Feb 20, 2026 | 3.42 | 4.00 | 3.42 | 3.56 | 3.56 | 9.20% | 11,571,492 |
| Feb 19, 2026 | 3.04 | 3.28 | 2.98 | 3.26 | 3.26 | 4.32% | 3,637,920 |
| Feb 18, 2026 | 3.11 | 3.29 | 3.01 | 3.13 | 3.13 | 8.89% | 5,577,168 |
| Feb 17, 2026 | 3.02 | 3.02 | 2.73 | 2.87 | 2.87 | -8.60% | 4,811,100 |
| Feb 13, 2026 | 2.84 | 3.34 | 2.83 | 3.14 | 3.14 | 10.18% | 5,879,831 |
| Feb 12, 2026 | 3.20 | 3.24 | 2.79 | 2.85 | 2.85 | -11.49% | 9,732,100 |
| Feb 11, 2026 | 3.42 | 3.46 | 3.09 | 3.22 | 3.22 | -3.01% | 4,587,793 |
| Feb 10, 2026 | 3.48 | 3.58 | 3.30 | 3.32 | 3.32 | -4.87% | 4,370,736 |
| Feb 9, 2026 | 3.58 | 3.64 | 3.37 | 3.49 | 3.49 | -3.06% | 5,232,289 |
| Feb 6, 2026 | 3.51 | 3.73 | 3.19 | 3.60 | 3.60 | 6.19% | 8,373,212 |
| Feb 5, 2026 | 3.58 | 3.89 | 3.34 | 3.39 | 3.39 | -9.84% | 8,435,979 |
| Feb 4, 2026 | 4.17 | 4.17 | 3.74 | 3.76 | 3.76 | -10.05% | 8,436,226 |
| Feb 3, 2026 | 3.86 | 4.19 | 3.64 | 4.18 | 4.18 | 13.59% | 11,999,468 |
| Feb 2, 2026 | 4.38 | 4.73 | 3.59 | 3.68 | 3.68 | -20.00% | 23,615,383 |
| Jan 30, 2026 | 5.00 | 5.74 | 4.55 | 4.60 | 4.60 | -12.21% | 17,230,029 |
| Jan 29, 2026 | 5.30 | 5.93 | 4.93 | 5.24 | 5.24 | -2.42% | 24,552,475 |
| Jan 28, 2026 | 5.49 | 5.79 | 5.17 | 5.37 | 5.37 | -2.36% | 17,802,171 |
| Jan 27, 2026 | 4.98 | 5.71 | 4.48 | 5.50 | 5.50 | 20.09% | 25,365,380 |
| Jan 26, 2026 | 5.01 | 5.03 | 4.22 | 4.58 | 4.58 | -12.76% | 22,694,629 |
| Jan 23, 2026 | 4.57 | 5.29 | 4.36 | 5.25 | 5.25 | 15.13% | 18,494,074 |
| Jan 22, 2026 | 3.70 | 4.65 | 3.68 | 4.56 | 4.56 | 27.02% | 18,760,558 |
| Jan 21, 2026 | 3.90 | 4.08 | 3.28 | 3.59 | 3.59 | -1.37% | 13,471,518 |
| Jan 20, 2026 | 3.40 | 3.94 | 3.33 | 3.64 | 3.64 | 2.25% | 14,393,977 |
| Jan 16, 2026 | 3.52 | 3.83 | 3.40 | 3.56 | 3.56 | 2.01% | 10,228,068 |
| Jan 15, 2026 | 3.66 | 3.83 | 3.44 | 3.49 | 3.49 | -4.64% | 8,096,490 |
| Jan 14, 2026 | 3.51 | 3.76 | 3.40 | 3.66 | 3.66 | 2.52% | 9,378,329 |
| Jan 13, 2026 | 3.71 | 3.81 | 3.40 | 3.57 | 3.57 | -1.11% | 14,688,886 |
| Jan 12, 2026 | 3.23 | 3.68 | 3.10 | 3.61 | 3.61 | 19.93% | 20,303,082 |
| Jan 9, 2026 | 3.12 | 3.12 | 2.90 | 3.01 | 3.01 | 3.08% | 11,132,877 |
| Jan 8, 2026 | 2.53 | 2.98 | 2.46 | 2.92 | 2.92 | 21.67% | 16,724,521 |
| Jan 7, 2026 | 2.18 | 2.46 | 2.08 | 2.40 | 2.40 | 9.59% | 6,953,548 |
| Jan 6, 2026 | 2.27 | 2.32 | 2.12 | 2.19 | 2.19 | -4.37% | 3,490,806 |
| Jan 5, 2026 | 2.01 | 2.37 | 2.01 | 2.29 | 2.29 | 16.84% | 7,939,178 |
| Jan 2, 2026 | 1.94 | 1.97 | 1.84 | 1.96 | 1.96 | 4.81% | 2,542,386 |
| Dec 31, 2025 | 1.82 | 1.95 | 1.82 | 1.87 | 1.87 | 1.08% | 2,127,185 |
| Dec 30, 2025 | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | -3.14% | 2,533,150 |
| Dec 29, 2025 | 1.92 | 1.96 | 1.85 | 1.91 | 1.91 | -4.74% | 3,942,966 |
| Dec 26, 2025 | 2.14 | 2.18 | 1.96 | 2.01 | 2.01 | -8.45% | 2,846,043 |
| Dec 24, 2025 | 2.01 | 2.25 | 1.99 | 2.19 | 2.19 | 8.42% | 3,375,018 |
| Dec 23, 2025 | 2.08 | 2.08 | 1.95 | 2.02 | 2.02 | -5.61% | 3,650,820 |
| Dec 22, 2025 | 2.13 | 2.25 | 2.07 | 2.14 | 2.14 | 3.88% | 5,284,961 |
| Dec 19, 2025 | 1.88 | 2.12 | 1.86 | 2.06 | 2.06 | 13.81% | 7,017,730 |
| Dec 18, 2025 | 1.86 | 1.92 | 1.80 | 1.81 | 1.81 | -1.09% | 3,253,525 |
| Dec 17, 2025 | 2.04 | 2.07 | 1.81 | 1.83 | 1.83 | -7.11% | 3,204,882 |
| Dec 16, 2025 | 1.91 | 2.04 | 1.91 | 1.97 | 1.97 | 4.23% | 2,686,596 |
| Dec 15, 2025 | 2.06 | 2.08 | 1.89 | 1.89 | 1.89 | -8.25% | 3,361,672 |
| Dec 12, 2025 | 2.24 | 2.33 | 2.04 | 2.06 | 2.06 | -7.21% | 5,089,885 |
| Dec 11, 2025 | 2.05 | 2.25 | 2.03 | 2.22 | 2.22 | 8.29% | 6,375,837 |
| Dec 10, 2025 | 1.92 | 2.08 | 1.86 | 2.05 | 2.05 | 8.47% | 6,247,683 |
| Dec 9, 2025 | 1.76 | 1.90 | 1.75 | 1.89 | 1.89 | 8.00% | 4,183,627 |
| Dec 8, 2025 | 1.73 | 1.75 | 1.65 | 1.75 | 1.75 | 3.55% | 1,993,257 |
| Dec 5, 2025 | 1.73 | 1.74 | 1.68 | 1.69 | 1.69 | -3.43% | 1,804,082 |
| Dec 4, 2025 | 1.63 | 1.78 | 1.60 | 1.75 | 1.75 | 8.70% | 3,474,658 |
| Dec 3, 2025 | 1.60 | 1.64 | 1.56 | 1.61 | 1.61 | 3.21% | 2,874,203 |
| Dec 2, 2025 | 1.63 | 1.64 | 1.55 | 1.56 | 1.56 | -2.50% | 1,243,075 |
| Dec 1, 2025 | 1.60 | 1.66 | 1.57 | 1.60 | 1.60 | -3.03% | 1,790,097 |
| Nov 28, 2025 | 1.74 | 1.75 | 1.62 | 1.65 | 1.65 | -0.60% | 2,704,368 |
| Nov 26, 2025 | 1.57 | 1.70 | 1.54 | 1.66 | 1.66 | 8.50% | 3,763,486 |
| Nov 25, 2025 | 1.48 | 1.55 | 1.45 | 1.53 | 1.53 | 4.79% | 3,065,770 |
| Nov 24, 2025 | 1.39 | 1.52 | 1.39 | 1.46 | 1.46 | 7.35% | 3,433,223 |
| Nov 21, 2025 | 1.26 | 1.39 | 1.26 | 1.36 | 1.36 | 7.09% | 2,311,821 |
| Nov 20, 2025 | 1.36 | 1.41 | 1.26 | 1.27 | 1.27 | -3.79% | 2,302,522 |
| Nov 19, 2025 | 1.37 | 1.40 | 1.30 | 1.32 | 1.32 | -2.94% | 1,880,151 |
| Nov 18, 2025 | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | -2.16% | 2,225,677 |
| Nov 17, 2025 | 1.50 | 1.50 | 1.37 | 1.39 | 1.39 | -7.33% | 2,932,587 |
| Nov 14, 2025 | 1.45 | 1.54 | 1.44 | 1.50 | 1.50 | -0.66% | 2,140,043 |
| Nov 13, 2025 | 1.59 | 1.62 | 1.50 | 1.51 | 1.51 | -7.36% | 2,504,149 |
| Nov 12, 2025 | 1.61 | 1.67 | 1.59 | 1.63 | 1.63 | 0.62% | 1,180,231 |
| Nov 11, 2025 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | 1.25% | 1,387,317 |
| Nov 10, 2025 | 1.71 | 1.72 | 1.59 | 1.60 | 1.60 | -3.03% | 2,135,936 |
| Nov 7, 2025 | 1.51 | 1.67 | 1.50 | 1.65 | 1.65 | 2.48% | 2,719,742 |
| Nov 6, 2025 | 1.71 | 1.74 | 1.60 | 1.61 | 1.61 | -8.00% | 3,099,157 |
| Nov 5, 2025 | 1.69 | 1.81 | 1.67 | 1.75 | 1.75 | 2.94% | 3,820,044 |
| Nov 4, 2025 | 1.80 | 1.84 | 1.70 | 1.70 | 1.70 | -9.57% | 3,424,942 |
| Nov 3, 2025 | 1.99 | 1.99 | 1.80 | 1.88 | 1.88 | -1.57% | 4,166,011 |
| Oct 31, 2025 | 1.88 | 1.92 | 1.83 | 1.91 | 1.91 | 6.11% | 4,086,362 |
| Oct 30, 2025 | 1.80 | 1.86 | 1.76 | 1.80 | 1.80 | -3.23% | 3,834,737 |
| Oct 29, 2025 | 1.87 | 1.91 | 1.82 | 1.86 | 1.86 | -2.11% | 4,865,757 |
| Oct 28, 2025 | 2.02 | 2.04 | 1.86 | 1.90 | 1.90 | -6.86% | 9,652,171 |
| Oct 27, 2025 | 2.22 | 2.30 | 2.02 | 2.04 | 2.04 | -7.27% | 6,314,080 |
| Oct 24, 2025 | 2.27 | 2.33 | 2.17 | 2.20 | 2.20 | -0.90% | 3,985,508 |
| Oct 23, 2025 | 2.13 | 2.31 | 2.12 | 2.22 | 2.22 | 3.74% | 5,888,264 |
| Oct 22, 2025 | 2.25 | 2.31 | 2.12 | 2.14 | 2.14 | -7.76% | 8,927,683 |
| Oct 21, 2025 | 2.51 | 2.52 | 2.21 | 2.32 | 2.32 | -7.94% | 7,998,710 |
| Oct 20, 2025 | 2.81 | 2.81 | 2.45 | 2.52 | 2.52 | -7.35% | 9,437,423 |
| Oct 17, 2025 | 3.00 | 3.00 | 2.66 | 2.72 | 2.72 | -6.53% | 14,015,037 |
| Oct 16, 2025 | 3.42 | 3.42 | 2.90 | 2.91 | 2.91 | -29.71% | 34,946,545 |
| Oct 15, 2025 | 3.96 | 4.16 | 3.92 | 4.14 | 4.14 | 5.88% | 4,684,494 |
| Oct 14, 2025 | 3.39 | 4.01 | 3.27 | 3.91 | 3.91 | 15.85% | 5,972,296 |