Satellogic Inc. (SATLW) NASDAQ

1.68

+0.43(+34.40%)

Updated at April 02 03:59PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	1.3	1.68	1.68	1.74	1.3	507,100
April 01, 2026	1.1	1.25	1.25	1.5	1.1	102,092
March 31, 2026	1.25	1.2	1.2	1.35	1.03	74,049
March 30, 2026	1.26	1.09	1.09	1.26	1.06	18,646
March 27, 2026	1.8	1.56	1.56	1.8	1.4	121,937
March 26, 2026	1.65	1.73	1.73	1.8	1.52	277,776
March 25, 2026	1.48	1.59	1.59	1.88	1.48	299,741
March 24, 2026	1.14	1.28	1.28	1.4	1.04	109,445
March 23, 2026	0.67	1.16	1.16	1.2	0.67	296,802
March 20, 2026	0.78	0.67	0.67	0.9	0.54	35,926
March 19, 2026	0.5	0.7	0.7	0.72	0.47	26,294
March 18, 2026	0.49	0.45	0.45	0.49	0.43	2,333
March 17, 2026	0.55	0.49	0.49	0.6	0.46	21,162
March 16, 2026	0.55	0.51	0.51	0.55	0.51	36
March 13, 2026	0.56	0.55	0.55	0.56	0.55	506
March 12, 2026	0.58	0.55	0.55	0.58	0.53	9,443
March 11, 2026	0.6	0.55	0.55	0.65	0.55	13,203
March 10, 2026	0.79	0.54	0.54	0.79	0.54	1,965
March 09, 2026	0.65	0.57	0.57	0.65	0.55	7,411
March 06, 2026	0.84	0.65	0.65	0.84	0.65	10,559
March 05, 2026	0.79	0.77	0.77	0.79	0.72	3,111
March 04, 2026	0.2	0.77	0.77	0.77	0.2	2,696
March 03, 2026	0.2	0.65	0.65	0.65	0.2	12,169
March 02, 2026	0.52	0.65	0.65	0.81	0.52	15,898
February 27, 2026	0.6	0.5	0.5	0.68	0.5	42,532
February 26, 2026	0.71	0.6	0.6	0.71	0.6	4,235
February 25, 2026	0.82	0.7	0.7	0.82	0.64	18,606
February 24, 2026	0.72	0.77	0.77	0.93	0.7	21,927
February 23, 2026	0.76	0.73	0.73	0.8	0.73	76
February 20, 2026	0.88	0.85	0	0.91	0.76	43,216
February 19, 2026	0.7	0.76	0	0.76	0.69	14,090
February 18, 2026	0.85	0.74	0	0.85	0.73	31,978
February 17, 2026	0.75	0.79	0	0.79	0.62	38,103
February 13, 2026	0.79	0.78	0	0.93	0.75	73,373
February 12, 2026	0.96	0.79	0	0.96	0.77	22,366
February 11, 2026	1.06	1	0	1.07	0.85	31,062
February 10, 2026	1.05	1.1	0	1.18	0.99	556,873
February 09, 2026	1.15	1.09	0	1.17	0.77	267,723
February 06, 2026	0.81	1.2	0	1.2	0.58	89,026
February 05, 2026	0.73	0.8	0	1.05	0.72	31,278
February 04, 2026	1.29	0.98	0	1.29	0.9	6,586
February 03, 2026	1.06	1.07	0	1.13	0.85	47,498
February 02, 2026	1.37	1.07	0	1.38	0.81	137,511
January 30, 2026	1.53	1.4	0	1.7	1.35	98,933
January 29, 2026	1.66	1.39	0	1.82	1.39	146,188
January 28, 2026	1.45	1.53	0	1.96	1.35	153,841
January 27, 2026	1.02	1.36	0	1.51	1.02	192,308
January 26, 2026	1.2	1.01	0	1.2	0.83	194,275
January 23, 2026	0.9	1.25	0	1.36	0.8	212,473
January 22, 2026	0.58	0.91	0	0.97	0.55	400,780
January 21, 2026	0.55	0.55	0	0.62	0.47	51,791
January 20, 2026	0.49	0.54	0	0.57	0.48	104,427
January 16, 2026	0.59	0.6	0	0.64	0.5	34,608
January 15, 2026	0.61	0.54	0	0.61	0.53	30,015
January 14, 2026	0.59	0.55	0	0.65	0.53	24,577
January 13, 2026	0.65	0.59	0	0.65	0.55	49,373
January 12, 2026	0.48	0.6	0	0.65	0.48	263,680
January 09, 2026	0.45	0.48	0	0.53	0.41	362,378
January 08, 2026	0.38	0.44	0	0.45	0.37	101,324
January 07, 2026	0.37	0.33	0	0.39	0.31	24,046