Satellogic Inc. (SATLW) NASDAQ

2.95

-0.055(-1.83%)

Updated at June 02 03:58PM

Currency In USD

SATLW Historical Return

If you invested $1000 in Satellogic Inc. (SATLW) since IPO date, it would be worth $3,681.25 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 $3,132.98, while $1000 invested 1 year ago would be worth $5,556.6. This corresponds to total returns of 268.13%, 213.3%, 455.66%, respectively, with annualized returns of 28.52%, 25.64%, 455.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SATLW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2.85	2.95	2.95	3.13	2.8	10,691
June 01, 2026	3.21	3	3	3.29	2.95	31,328
May 29, 2026	3.83	3.53	3.53	3.83	3.29	16,134
May 28, 2026	3.81	3.95	3.95	3.95	3.81	17,205
May 27, 2026	3.9	3.78	3.78	4.48	3.04	29,410
May 26, 2026	4.17	4.1	4.1	5	3.77	72,477
May 22, 2026	0.18	3.9	3.9	3.95	0.18	0
May 21, 2026	3.33	3.37	3.37	3.4	3.04	42,596
May 20, 2026	3.05	3.26	3.26	3.29	2.92	47,321
May 19, 2026	3.22	3.27	3.27	3.33	2.86	13,160
May 18, 2026	3.29	3.22	3.22	3.45	2.9	29,367
May 15, 2026	2.66	3.43	3.43	3.49	2.66	176,954
May 14, 2026	2.18	2.64	2.64	2.64	2.18	124,179
May 13, 2026	2.24	2.26	2.26	2.26	2.15	41,015
May 12, 2026	2.08	1.98	1.98	2.27	1.77	95,793
May 11, 2026	2.03	2.6	2.6	2.69	2.01	121,485
May 08, 2026	1.81	1.89	1.89	1.93	1.68	95,026
May 07, 2026	1.72	1.49	1.49	1.72	1.48	10,038
May 06, 2026	1.73	1.72	1.72	1.88	1.66	42,760
May 05, 2026	1.67	1.62	1.62	1.67	1.55	12,719
May 04, 2026	1.7	1.77	1.77	1.81	1.5	13,785
May 01, 2026	1.61	1.69	1.69	1.83	1.61	182,143
April 30, 2026	1.46	1.3	1.3	1.53	1.3	57,469
April 29, 2026	1.33	1.22	1.22	1.33	1.14	16,246
April 28, 2026	1.37	1.35	1.35	1.38	1.33	1,810
April 27, 2026	1.25	1.37	1.37	1.4	1.19	17,804
April 24, 2026	1.7	1.25	1.25	1.7	1.23	40,673
April 23, 2026	1.72	1.6	1.6	1.75	1.6	41,995
April 22, 2026	1.84	1.85	1.85	2.4	1.73	223,805
April 21, 2026	1.81	1.8	1.8	1.85	1.63	70,161
April 20, 2026	1.72	1.58	1.58	1.72	1.52	25,125
April 17, 2026	1.92	1.65	1.65	1.92	1.65	27,669
April 16, 2026	1.69	1.97	1.97	1.97	1.69	125,396
April 15, 2026	1.65	1.53	1.53	1.7	1.36	74,472
April 14, 2026	1.77	1.74	1.74	1.77	1.52	55,896
April 13, 2026	1.82	1.89	1.89	2.04	1.73	523,006
April 10, 2026	1.97	1.85	1.85	2.28	1.85	222,328
April 09, 2026	1.78	1.86	1.86	2.33	1.76	232,364
April 08, 2026	1.93	1.7	1.7	2.02	1.63	126,050
April 07, 2026	1.85	1.68	1.68	1.92	1.6	63,133
April 06, 2026	1.77	1.85	1.85	1.9	1.66	139,089
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	0.54	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