Satellogic Inc. (SATL) NASDAQ
8.68
+0.01(+0.12%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
SATL Historical Return
If you invested $1000 in Satellogic Inc. (SATL) since IPO date, it would be worth $876.77 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $895.77, while $1000 invested 1 year ago would be worth $2,384.62. This corresponds to total returns of -12.32%, -10.42%, 138.46%, respectively, with annualized returns of -2.5%, -2.18%, 138.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SATL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 8.63 | 8.68 | 8.68 | 8.96 | 8.32 | 8.43M |
| June 01, 2026 | 9.35 | 8.67 | 8.67 | 9.45 | 8.55 | 8.56M |
| May 29, 2026 | 9.53 | 9.51 | 9.51 | 9.54 | 8.94 | 10.05M |
| May 28, 2026 | 9.9 | 9.85 | 9.85 | 10.14 | 9.7 | 10.54M |
| May 27, 2026 | 9.64 | 9.77 | 9.77 | 9.91 | 9.01 | 24.01M |
| May 26, 2026 | 11.07 | 10.74 | 10.74 | 12 | 10.39 | 14.57M |
| May 22, 2026 | 9.77 | 10.61 | 10.61 | 10.64 | 9.77 | 10.55M |
| May 21, 2026 | 9.53 | 9.64 | 9.64 | 9.84 | 9.11 | 7.74M |
| May 20, 2026 | 9.75 | 9.72 | 9.72 | 9.88 | 9.1 | 9.61M |
| May 19, 2026 | 9.49 | 9.66 | 9.66 | 9.81 | 8.76 | 7.15M |
| May 18, 2026 | 9.99 | 9.54 | 9.54 | 10.19 | 8.85 | 11M |
| May 15, 2026 | 8.33 | 9.84 | 9.84 | 9.9 | 8.3 | 16.22M |
| May 14, 2026 | 8.02 | 8.64 | 8.64 | 8.8 | 7.88 | 9.08M |
| May 13, 2026 | 7.77 | 8.1 | 8.1 | 8.18 | 7.45 | 8.07M |
| May 12, 2026 | 7.7 | 7.55 | 7.55 | 8.49 | 7.06 | 11.16M |
| May 11, 2026 | 7.85 | 8.7 | 8.7 | 8.9 | 7.48 | 16.27M |
| May 08, 2026 | 6.95 | 7.57 | 7.57 | 7.62 | 6.9 | 11.08M |
| May 07, 2026 | 6.91 | 6.62 | 6.62 | 7.02 | 6.5 | 6.68M |
| May 06, 2026 | 7.08 | 7.14 | 7.14 | 7.54 | 6.8 | 8.85M |
| May 05, 2026 | 7.15 | 7 | 7 | 7.35 | 6.66 | 6M |
| May 04, 2026 | 7.01 | 7.06 | 7.06 | 7.39 | 6.7 | 6.43M |
| May 01, 2026 | 6.67 | 7.18 | 7.18 | 7.5 | 6.56 | 8.6M |
| April 30, 2026 | 6.34 | 6.46 | 6.46 | 6.7 | 6.26 | 5.56M |
| April 29, 2026 | 6.03 | 6.15 | 6.15 | 6.15 | 5.77 | 4.51M |
| April 28, 2026 | 6.18 | 6.15 | 6.15 | 6.45 | 5.97 | 4.15M |
| April 27, 2026 | 6.19 | 6.27 | 6.27 | 6.28 | 5.93 | 4.39M |
| April 24, 2026 | 6.93 | 6.17 | 6.17 | 7 | 6.02 | 7.83M |
| April 23, 2026 | 7.19 | 6.81 | 6.81 | 7.22 | 6.62 | 6.04M |
| April 22, 2026 | 7.44 | 7.24 | 7.24 | 8.35 | 6.94 | 16.11M |
| April 21, 2026 | 6.77 | 7.21 | 7.21 | 7.48 | 6.71 | 11.71M |
| April 20, 2026 | 6.8 | 6.7 | 6.7 | 7.05 | 6.56 | 6.52M |
| April 17, 2026 | 7.63 | 6.93 | 6.93 | 7.69 | 6.86 | 8.75M |
| April 16, 2026 | 6.83 | 7.52 | 7.52 | 7.6 | 6.79 | 10.69M |
| April 15, 2026 | 7.21 | 6.92 | 6.92 | 7.34 | 6.49 | 9.34M |
| April 14, 2026 | 7.7 | 7.3 | 7.3 | 7.82 | 6.78 | 10.48M |
| April 13, 2026 | 7.12 | 7.55 | 7.55 | 7.88 | 7 | 11.12M |
| April 10, 2026 | 7.25 | 7.33 | 7.33 | 8.02 | 7.01 | 14.04M |
| April 09, 2026 | 6.71 | 7.2 | 7.2 | 7.99 | 6.66 | 18.36M |
| April 08, 2026 | 7.42 | 6.89 | 6.89 | 7.55 | 6.73 | 14.47M |
| April 07, 2026 | 6.79 | 6.95 | 6.95 | 7.18 | 6.65 | 10.82M |
| April 06, 2026 | 6.78 | 7.05 | 7.05 | 7.19 | 6.43 | 14.8M |
| April 02, 2026 | 5.53 | 6.77 | 6.77 | 6.92 | 5.52 | 21.16M |
| April 01, 2026 | 5.72 | 5.71 | 5.71 | 6.11 | 5.44 | 17.4M |
| March 31, 2026 | 4.75 | 5.44 | 5.44 | 5.79 | 4.63 | 20.24M |
| March 30, 2026 | 5.91 | 4.97 | 4.97 | 5.92 | 4.85 | 14.97M |
| March 27, 2026 | 5.96 | 5.93 | 5.93 | 6.25 | 5.56 | 14.58M |
| March 26, 2026 | 5.75 | 6.42 | 6.42 | 6.72 | 5.63 | 20.76M |
| March 25, 2026 | 5.45 | 6.22 | 6.22 | 6.84 | 5.41 | 27.5M |
| March 24, 2026 | 4.82 | 5.38 | 5.38 | 5.76 | 4.78 | 26.11M |
| March 23, 2026 | 3.72 | 4.96 | 4.96 | 5.07 | 3.64 | 23.09M |
| March 20, 2026 | 3.33 | 3.59 | 3.59 | 4.17 | 3.32 | 19.46M |
| March 19, 2026 | 3.1 | 3.28 | 3.28 | 3.37 | 3 | 8.78M |
| March 18, 2026 | 2.95 | 2.96 | 2.96 | 3.05 | 2.9 | 2.72M |
| March 17, 2026 | 2.89 | 3.02 | 3.02 | 3.03 | 2.87 | 2.27M |
| March 16, 2026 | 3.01 | 2.92 | 2.92 | 3.07 | 2.87 | 3.35M |
| March 13, 2026 | 3.14 | 2.97 | 2.97 | 3.17 | 2.92 | 3.02M |
| March 12, 2026 | 3.06 | 3 | 3 | 3.12 | 2.93 | 3.12M |
| March 11, 2026 | 3.07 | 3.11 | 3.11 | 3.39 | 3.02 | 4.15M |
| March 10, 2026 | 3.1 | 3.1 | 3.1 | 3.17 | 3.02 | 2.7M |
| March 09, 2026 | 3 | 3.17 | 3.17 | 3.19 | 2.94 | 2.9M |
