Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
6.15
-0.11 (-1.84%)
At close: Apr 28, 2026, 4:00 PM EDT
6.16
+0.01 (0.19%)
After-hours: Apr 28, 2026, 4:31 PM EDT
Satellogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.18 | 6.45 | 5.97 | 6.16 | - | -1.68% | 3,651,727 |
| Apr 27, 2026 | 6.19 | 6.28 | 5.93 | 6.27 | 6.27 | 1.54% | 4,392,243 |
| Apr 24, 2026 | 6.93 | 7.00 | 6.02 | 6.17 | 6.17 | -9.40% | 7,804,906 |
| Apr 23, 2026 | 7.19 | 7.22 | 6.62 | 6.81 | 6.81 | -5.94% | 6,035,938 |
| Apr 22, 2026 | 7.44 | 8.35 | 6.94 | 7.24 | 7.24 | 0.42% | 16,111,711 |
| Apr 21, 2026 | 6.77 | 7.48 | 6.71 | 7.21 | 7.21 | 7.61% | 11,706,661 |
| Apr 20, 2026 | 6.80 | 7.05 | 6.56 | 6.70 | 6.70 | -3.32% | 6,517,748 |
| Apr 17, 2026 | 7.63 | 7.69 | 6.86 | 6.93 | 6.93 | -7.85% | 8,748,536 |
| Apr 16, 2026 | 6.83 | 7.60 | 6.79 | 7.52 | 7.52 | 8.67% | 10,689,675 |
| Apr 15, 2026 | 7.21 | 7.34 | 6.49 | 6.92 | 6.92 | -5.21% | 9,334,857 |
| Apr 14, 2026 | 7.70 | 7.82 | 6.78 | 7.30 | 7.30 | -3.31% | 10,476,991 |
| Apr 13, 2026 | 7.12 | 7.88 | 7.00 | 7.55 | 7.55 | 3.00% | 11,117,046 |
| Apr 10, 2026 | 7.26 | 8.02 | 7.01 | 7.33 | 7.33 | 1.81% | 14,097,659 |
| Apr 9, 2026 | 6.71 | 7.99 | 6.66 | 7.20 | 7.20 | 4.50% | 18,354,233 |
| Apr 8, 2026 | 7.42 | 7.55 | 6.73 | 6.89 | 6.89 | -0.86% | 14,474,360 |
| Apr 7, 2026 | 6.79 | 7.18 | 6.65 | 6.95 | 6.95 | -1.42% | 10,412,471 |
| Apr 6, 2026 | 6.78 | 7.19 | 6.43 | 7.05 | 7.05 | 4.14% | 14,806,102 |
| Apr 2, 2026 | 5.53 | 6.92 | 5.52 | 6.77 | 6.77 | 18.56% | 21,165,167 |
| Apr 1, 2026 | 5.72 | 6.11 | 5.44 | 5.71 | 5.71 | 4.96% | 17,385,471 |
| Mar 31, 2026 | 4.75 | 5.79 | 4.63 | 5.44 | 5.44 | 9.46% | 20,271,598 |
| Mar 30, 2026 | 5.91 | 5.92 | 4.85 | 4.97 | 4.97 | -16.19% | 14,972,784 |
| Mar 27, 2026 | 5.96 | 6.25 | 5.56 | 5.93 | 5.93 | -7.63% | 14,554,984 |
| Mar 26, 2026 | 5.75 | 6.72 | 5.63 | 6.42 | 6.42 | 3.22% | 20,880,697 |
| Mar 25, 2026 | 5.45 | 6.84 | 5.41 | 6.22 | 6.22 | 15.61% | 27,819,378 |
| Mar 24, 2026 | 4.82 | 5.76 | 4.78 | 5.38 | 5.38 | 8.47% | 26,308,691 |
| Mar 23, 2026 | 3.72 | 5.07 | 3.64 | 4.96 | 4.96 | 38.16% | 23,574,741 |
| Mar 20, 2026 | 3.33 | 4.17 | 3.32 | 3.59 | 3.59 | 9.45% | 19,647,372 |
| Mar 19, 2026 | 3.10 | 3.37 | 3.00 | 3.28 | 3.28 | 10.81% | 9,023,779 |
| Mar 18, 2026 | 2.95 | 3.05 | 2.90 | 2.96 | 2.96 | -1.99% | 2,803,203 |
| Mar 17, 2026 | 2.89 | 3.03 | 2.87 | 3.02 | 3.02 | 3.42% | 2,296,082 |
| Mar 16, 2026 | 3.01 | 3.07 | 2.87 | 2.92 | 2.92 | -1.68% | 3,382,916 |
| Mar 13, 2026 | 3.14 | 3.17 | 2.92 | 2.97 | 2.97 | -1.00% | 3,043,740 |
| Mar 12, 2026 | 3.06 | 3.12 | 2.93 | 3.00 | 3.00 | -3.54% | 3,130,653 |
| Mar 11, 2026 | 3.07 | 3.39 | 3.02 | 3.11 | 3.11 | 0.32% | 4,202,408 |
| Mar 10, 2026 | 3.10 | 3.17 | 3.02 | 3.10 | 3.10 | -2.21% | 2,728,727 |
| Mar 9, 2026 | 3.00 | 3.19 | 2.94 | 3.17 | 3.17 | 2.59% | 2,936,837 |
| Mar 6, 2026 | 3.10 | 3.39 | 3.03 | 3.09 | 3.09 | -3.44% | 3,392,014 |
| Mar 5, 2026 | 3.32 | 3.36 | 3.11 | 3.20 | 3.20 | -5.33% | 3,551,106 |
| Mar 4, 2026 | 3.18 | 3.44 | 3.13 | 3.38 | 3.38 | 8.33% | 4,799,944 |
| Mar 3, 2026 | 3.03 | 3.23 | 2.93 | 3.12 | 3.12 | -1.58% | 4,407,543 |
| Mar 2, 2026 | 3.00 | 3.30 | 3.00 | 3.17 | 3.17 | 5.67% | 4,283,154 |
| Feb 27, 2026 | 3.07 | 3.12 | 2.93 | 3.00 | 3.00 | -5.96% | 3,362,550 |
| Feb 26, 2026 | 3.13 | 3.31 | 3.06 | 3.19 | 3.19 | -0.62% | 3,559,135 |
| Feb 25, 2026 | 3.25 | 3.38 | 3.15 | 3.21 | 3.21 | -0.62% | 3,588,317 |
| Feb 24, 2026 | 3.21 | 3.35 | 3.06 | 3.23 | 3.23 | 0.62% | 3,016,128 |
| Feb 23, 2026 | 3.46 | 3.49 | 3.15 | 3.21 | 3.21 | -9.83% | 5,484,158 |
| Feb 20, 2026 | 3.42 | 4.00 | 3.42 | 3.56 | 3.56 | 9.20% | 11,652,380 |
| Feb 19, 2026 | 3.04 | 3.28 | 2.98 | 3.26 | 3.26 | 4.32% | 3,680,443 |
| Feb 18, 2026 | 3.11 | 3.29 | 3.01 | 3.13 | 3.13 | 8.89% | 5,642,079 |
| Feb 17, 2026 | 3.02 | 3.02 | 2.73 | 2.87 | 2.87 | -8.60% | 4,919,805 |
| Feb 13, 2026 | 2.84 | 3.34 | 2.83 | 3.14 | 3.14 | 10.18% | 5,923,857 |
| Feb 12, 2026 | 3.20 | 3.24 | 2.79 | 2.85 | 2.85 | -11.49% | 9,932,348 |
| Feb 11, 2026 | 3.42 | 3.46 | 3.09 | 3.22 | 3.22 | -3.01% | 4,651,074 |
| Feb 10, 2026 | 3.48 | 3.58 | 3.30 | 3.32 | 3.32 | -4.87% | 4,542,540 |
| Feb 9, 2026 | 3.58 | 3.64 | 3.37 | 3.49 | 3.49 | -3.06% | 5,346,449 |
| Feb 6, 2026 | 3.51 | 3.73 | 3.19 | 3.60 | 3.60 | 6.19% | 8,466,933 |
| Feb 5, 2026 | 3.58 | 3.89 | 3.34 | 3.39 | 3.39 | -9.84% | 9,179,366 |
| Feb 4, 2026 | 4.17 | 4.17 | 3.74 | 3.76 | 3.76 | -10.05% | 8,592,919 |
| Feb 3, 2026 | 3.86 | 4.19 | 3.64 | 4.18 | 4.18 | 13.59% | 12,082,685 |
| Feb 2, 2026 | 4.38 | 4.73 | 3.59 | 3.68 | 3.68 | -20.00% | 24,096,314 |
| Jan 30, 2026 | 5.00 | 5.74 | 4.55 | 4.60 | 4.60 | -12.21% | 17,484,326 |
| Jan 29, 2026 | 5.30 | 5.93 | 4.93 | 5.24 | 5.24 | -2.42% | 24,862,070 |
| Jan 28, 2026 | 5.49 | 5.79 | 5.17 | 5.37 | 5.37 | -2.36% | 18,096,941 |
| Jan 27, 2026 | 4.98 | 5.71 | 4.48 | 5.50 | 5.50 | 20.09% | 25,515,487 |
| Jan 26, 2026 | 5.01 | 5.03 | 4.22 | 4.58 | 4.58 | -12.76% | 22,915,593 |
| Jan 23, 2026 | 4.57 | 5.29 | 4.36 | 5.25 | 5.25 | 15.13% | 18,797,112 |
| Jan 22, 2026 | 3.70 | 4.65 | 3.68 | 4.56 | 4.56 | 27.02% | 19,115,111 |
| Jan 21, 2026 | 3.90 | 4.08 | 3.28 | 3.59 | 3.59 | -1.37% | 13,657,987 |
| Jan 20, 2026 | 3.40 | 3.94 | 3.33 | 3.64 | 3.64 | 2.25% | 14,562,568 |
| Jan 16, 2026 | 3.52 | 3.83 | 3.40 | 3.56 | 3.56 | 2.01% | 10,358,442 |
| Jan 15, 2026 | 3.66 | 3.83 | 3.44 | 3.49 | 3.49 | -4.64% | 8,250,781 |
| Jan 14, 2026 | 3.51 | 3.76 | 3.40 | 3.66 | 3.66 | 2.52% | 9,479,039 |
| Jan 13, 2026 | 3.71 | 3.81 | 3.40 | 3.57 | 3.57 | -1.11% | 14,842,689 |
| Jan 12, 2026 | 3.23 | 3.68 | 3.10 | 3.61 | 3.61 | 19.93% | 20,697,701 |
| Jan 9, 2026 | 3.12 | 3.12 | 2.90 | 3.01 | 3.01 | 3.08% | 11,277,705 |
| Jan 8, 2026 | 2.53 | 2.98 | 2.46 | 2.92 | 2.92 | 21.67% | 17,364,102 |
| Jan 7, 2026 | 2.18 | 2.46 | 2.08 | 2.40 | 2.40 | 9.59% | 7,073,246 |
| Jan 6, 2026 | 2.27 | 2.32 | 2.12 | 2.19 | 2.19 | -4.37% | 3,548,339 |
| Jan 5, 2026 | 2.01 | 2.37 | 2.01 | 2.29 | 2.29 | 16.84% | 7,995,696 |
| Jan 2, 2026 | 1.94 | 1.97 | 1.84 | 1.96 | 1.96 | 4.81% | 2,574,570 |
| Dec 31, 2025 | 1.82 | 1.95 | 1.82 | 1.87 | 1.87 | 1.08% | 2,148,821 |
| Dec 30, 2025 | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | -3.14% | 2,591,143 |
| Dec 29, 2025 | 1.92 | 1.96 | 1.85 | 1.91 | 1.91 | -4.74% | 4,041,387 |
| Dec 26, 2025 | 2.14 | 2.18 | 1.96 | 2.01 | 2.01 | -8.45% | 2,971,488 |
| Dec 24, 2025 | 2.01 | 2.25 | 1.99 | 2.19 | 2.19 | 8.42% | 3,428,482 |
| Dec 23, 2025 | 2.08 | 2.08 | 1.95 | 2.02 | 2.02 | -5.61% | 3,678,993 |
| Dec 22, 2025 | 2.13 | 2.25 | 2.07 | 2.14 | 2.14 | 3.88% | 5,367,929 |
| Dec 19, 2025 | 1.88 | 2.12 | 1.86 | 2.06 | 2.06 | 13.81% | 7,145,881 |
| Dec 18, 2025 | 1.86 | 1.92 | 1.80 | 1.81 | 1.81 | -1.09% | 3,382,672 |
| Dec 17, 2025 | 2.04 | 2.07 | 1.81 | 1.83 | 1.83 | -7.11% | 3,204,949 |
| Dec 16, 2025 | 1.91 | 2.04 | 1.91 | 1.97 | 1.97 | 4.23% | 2,726,400 |
| Dec 15, 2025 | 2.06 | 2.08 | 1.89 | 1.89 | 1.89 | -8.25% | 3,401,846 |
| Dec 12, 2025 | 2.24 | 2.33 | 2.04 | 2.06 | 2.06 | -7.21% | 5,095,702 |
| Dec 11, 2025 | 2.05 | 2.25 | 2.03 | 2.22 | 2.22 | 8.29% | 6,383,186 |
| 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 |