Satellogic Inc. - SATLW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.37	0.4	0.4	0.42	0.35	15,586
August 14, 2025	0.41	0.44	0.44	0.44	0.37	80,245
August 13, 2025	0.42	0.46	0.46	0.46	0.39	6,497
August 12, 2025	0.35	0.4	0.4	0.41	0.34	4,543
August 11, 2025	0.37	0.41	0.41	0.43	0.35	13,410
August 08, 2025	0.4	0.42	0.42	0.46	0.37	6,905
August 07, 2025	0.37	0.37	0.37	0.37	0.37	86
August 06, 2025	0.41	0.38	0.38	0.41	0.38	1,877
August 05, 2025	0.39	0.4	0.4	0.41	0.38	1,551
August 04, 2025	0.36	0.38	0.38	0.42	0.35	2,753
August 01, 2025	0.36	0.35	0.35	0.44	0.3	11,440
July 31, 2025	0.4	0.44	0.44	0.44	0.36	15,222
July 30, 2025	0.41	0.4	0.4	0.44	0.36	23,131
July 29, 2025	0.42	0.4	0.4	0.46	0.4	21,860
July 28, 2025	0.48	0.44	0.44	0.48	0.41	51,982
July 25, 2025	0.45	0.43	0.43	0.45	0.41	10,394
July 24, 2025	0.49	0.45	0.45	0.51	0.41	11,209
July 23, 2025	0.46	0.49	0.49	0.49	0.4	7,523
July 22, 2025	0.45	0.45	0.45	0.48	0.41	13,162
July 21, 2025	0.47	0.45	0.45	0.64	0.4	24,741
July 18, 2025	0.43	0.47	0.47	0.47	0.4	18,667
July 17, 2025	0.45	0.42	0.42	0.45	0.4	24,779
July 16, 2025	0.45	0.45	0.45	0.45	0.45	426
July 15, 2025	0.37	0.44	0.44	0.45	0.37	8,045
July 14, 2025	0.41	0.39	0.39	0.41	0.37	16,959
July 11, 2025	0.38	0.37	0.37	0.41	0.37	2,168
July 10, 2025	0.4	0.4	0.4	0.45	0.4	2,331
July 09, 2025	0.42	0.4	0.4	0.45	0.4	7,715
July 08, 2025	0.39	0.4	0.4	0.4	0.39	1,431
July 07, 2025	0.42	0.41	0.41	0.47	0.39	4,859
July 03, 2025	0.48	0.42	0.42	0.48	0.42	7,320
July 02, 2025	0.43	0.43	0.43	0.45	0.42	4,200
June 30, 2025	0.42	0.43	0.43	0.43	0.42	1,505
June 27, 2025	0.46	0.46	0.46	0.46	0.45	33,600
June 26, 2025	0.46	0.47	0.47	0.47	0.46	7,504
June 25, 2025	0.41	0.42	0.42	0.42	0.41	600
June 24, 2025	0.43	0.44	0.44	0.46	0.43	59,171
June 23, 2025	0.46	0.47	0.47	0.47	0.46	300
June 20, 2025	0.42	0.43	0.43	0.44	0.41	11,136
June 18, 2025	0.42	0.42	0.42	0.44	0.42	15,566
June 17, 2025	0.41	0.4	0.4	0.41	0.4	10,862
June 16, 2025	0.42	0.41	0.41	0.46	0.4	17,911
June 13, 2025	0.41	0.39	0.39	0.49	0.39	5,000
June 12, 2025	0.46	0.42	0.42	0.46	0.39	67,747
June 11, 2025	0.46	0.46	0.46	0.47	0.45	27,765
June 10, 2025	0.5	0.5	0.5	0.5	0.5	2,116
June 09, 2025	0.49	0.48	0.48	0.51	0.48	6,515
June 06, 2025	0.49	0.48	0.48	0.51	0.48	2,437
June 05, 2025	0.48	0.46	0.46	0.48	0.46	200
June 04, 2025	0.53	0.52	0.52	0.55	0.51	1,973
June 03, 2025	0.51	0.53	0.53	0.58	0.51	4,062
June 02, 2025	0.56	0.56	0.56	0.56	0.56	2,037
May 30, 2025	0.5	0.61	0.61	0.61	0.48	39,722
May 29, 2025	0.56	0.54	0.54	0.66	0.54	9,675
May 28, 2025	0.58	0.58	0.58	0.58	0.58	2,822
May 27, 2025	0.62	0.61	0.61	0.7	0.58	54,653
May 23, 2025	0.6	0.62	0.62	0.64	0.48	45,151
May 22, 2025	0.57	0.6	0.6	0.61	0.56	3,308
May 21, 2025	0.66	0.67	0.67	0.67	0.56	20,316
May 20, 2025	0.67	0.62	0.62	0.7	0.62	2,841

Satellogic Inc. (SATLW) NASDAQ