Satellogic Inc. SATL
3.30 USD -0.22 (-6.25%)
Regular-session close
3.29 -0.01 -0.30%
After hours · Nov 13, 7:57 PM ET
3.19 Day range 3.56
1.27 52-week range 10.74
- YTD
- +76.47%
- 1 year
- +118.54%
SATL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.52 | 3.56 | 3.18 | 3.30 | -0.22 | -6.25% | 4,319,240 |
| Nov 12, 2026 | 3.63 | 3.80 | 3.48 | 3.52 | -0.28 | -7.37% | 6,744,600 |
| Nov 11, 2026 | 4.51 | 4.54 | 3.79 | 3.80 | -0.10 | -2.56% | 12,042,900 |
| Nov 10, 2026 | 3.81 | 3.94 | 3.66 | 3.90 | -0.06 | -1.52% | 5,667,700 |
| Nov 9, 2026 | 3.54 | 4.03 | 3.44 | 3.96 | +0.48 | +13.79% | 5,146,400 |
| Nov 6, 2026 | 3.02 | 3.50 | 2.93 | 3.48 | +0.59 | +20.42% | 4,774,900 |
| Nov 5, 2026 | 3.15 | 3.16 | 2.76 | 2.89 | -0.32 | -9.97% | 6,493,600 |
| Nov 4, 2026 | 3.29 | 3.36 | 3.07 | 3.21 | -0.08 | -2.43% | 3,539,100 |
| Nov 3, 2026 | 3.18 | 3.34 | 3.17 | 3.29 | +0.21 | +6.82% | 3,929,200 |
| Nov 2, 2026 | 3.45 | 3.45 | 3.06 | 3.08 | -0.24 | -7.23% | 5,434,900 |
| Oct 30, 2026 | 3.60 | 3.63 | 3.16 | 3.32 | -0.42 | -11.23% | 6,023,500 |
| Oct 29, 2026 | 3.75 | 3.93 | 3.71 | 3.74 | -0.07 | -1.84% | 2,879,500 |
| Oct 28, 2026 | 3.96 | 4.00 | 3.67 | 3.81 | -0.14 | -3.54% | 4,653,600 |
| Oct 27, 2026 | 3.77 | 4.11 | 3.77 | 3.95 | +0.24 | +6.47% | 3,885,700 |
| Oct 26, 2026 | 3.81 | 3.92 | 3.64 | 3.71 | -0.12 | -3.13% | 2,299,900 |
| Oct 23, 2026 | 3.74 | 3.85 | 3.62 | 3.83 | +0.09 | +2.41% | 2,944,800 |
| Oct 22, 2026 | 3.76 | 3.90 | 3.68 | 3.74 | -0.20 | -5.08% | 3,835,900 |
| Oct 21, 2026 | 3.90 | 3.99 | 3.79 | 3.94 | +0.25 | +6.78% | 4,241,600 |
| Oct 20, 2026 | 3.79 | 3.89 | 3.62 | 3.69 | -0.21 | -5.38% | 3,956,900 |
| Oct 19, 2026 | 4.01 | 4.05 | 3.87 | 3.90 | +0.06 | +1.56% | 4,556,900 |
| Oct 16, 2026 | 4.11 | 4.18 | 3.83 | 3.84 | -0.27 | -6.57% | 4,180,200 |
| Oct 15, 2026 | 3.96 | 4.15 | 3.85 | 4.11 | -0.02 | -0.48% | 5,454,300 |
| Oct 14, 2026 | 4.41 | 4.44 | 4.09 | 4.13 | -0.42 | -9.23% | 5,907,100 |
| Oct 13, 2026 | 4.54 | 4.68 | 4.45 | 4.55 | -0.16 | -3.40% | 3,684,800 |
| Oct 12, 2026 | 5.07 | 5.15 | 4.64 | 4.71 | -0.44 | -8.54% | 3,812,800 |
| Oct 9, 2026 | 5.18 | 5.18 | 4.82 | 5.15 | +0.07 | +1.38% | 3,646,600 |
| Oct 8, 2026 | 5.14 | 5.18 | 4.90 | 5.08 | -0.10 | -1.93% | 3,677,800 |
| Oct 7, 2026 | 5.32 | 5.36 | 5.07 | 5.18 | -0.33 | -5.99% | 3,483,000 |
| Oct 6, 2026 | 5.46 | 5.74 | 5.36 | 5.51 | +0.19 | +3.57% | 4,692,500 |
| Oct 5, 2026 | 5.64 | 5.67 | 5.20 | 5.32 | -0.41 | -7.16% | 7,780,800 |
| Oct 2, 2026 | 5.52 | 6.04 | 5.41 | 5.73 | +0.31 | +5.72% | 6,307,600 |
| Oct 1, 2026 | 5.55 | 5.71 | 5.30 | 5.42 | -0.11 | -1.99% | 4,694,100 |
| Sep 30, 2026 | 5.75 | 6.11 | 5.52 | 5.53 | -0.07 | -1.25% | 5,763,200 |
| Sep 29, 2026 | 6.17 | 6.24 | 5.57 | 5.60 | -0.45 | -7.44% | 6,165,800 |
| Sep 28, 2026 | 6.17 | 6.35 | 6.00 | 6.05 | -0.12 | -1.94% | 6,126,800 |
| Sep 25, 2026 | 6.00 | 6.45 | 6.00 | 6.17 | +0.23 | +3.87% | 7,513,900 |
| Sep 24, 2026 | 5.43 | 6.14 | 5.40 | 5.94 | +0.43 | +7.80% | 6,255,400 |
| Sep 23, 2026 | 5.74 | 5.74 | 5.46 | 5.51 | -0.23 | -4.01% | 3,664,600 |
| Sep 22, 2026 | 5.57 | 5.78 | 5.39 | 5.74 | +0.16 | +2.87% | 4,898,700 |
| Sep 21, 2026 | 5.18 | 5.63 | 5.18 | 5.58 | +0.47 | +9.20% | 5,865,900 |
| Sep 18, 2026 | 5.49 | 5.52 | 4.99 | 5.11 | -0.40 | -7.26% | 13,987,800 |
| Sep 17, 2026 | 5.10 | 5.69 | 5.09 | 5.51 | +0.56 | +11.31% | 6,340,100 |
| Sep 16, 2026 | 5.08 | 5.11 | 4.81 | 4.95 | -0.12 | -2.37% | 4,386,300 |
| Sep 15, 2026 | 4.83 | 5.20 | 4.77 | 5.07 | +0.22 | +4.54% | 4,711,500 |
| Sep 14, 2026 | 4.78 | 5.01 | 4.74 | 4.85 | +0.06 | +1.25% | 4,254,700 |
| Sep 11, 2026 | 4.86 | 4.96 | 4.68 | 4.79 | +0.09 | +1.91% | 2,659,300 |
| Sep 10, 2026 | 4.90 | 5.21 | 4.68 | 4.70 | -0.29 | -5.81% | 4,179,000 |
| Sep 9, 2026 | 5.27 | 5.30 | 4.95 | 4.99 | -0.36 | -6.73% | 4,946,300 |
| Sep 8, 2026 | 4.88 | 5.38 | 4.87 | 5.35 | +0.71 | +15.30% | 6,189,900 |
| Sep 4, 2026 | 4.68 | 4.81 | 4.58 | 4.64 | +0.01 | +0.22% | 2,865,000 |
| Sep 3, 2026 | 4.84 | 4.97 | 4.50 | 4.63 | -0.10 | -2.11% | 3,796,200 |
| Sep 2, 2026 | 4.57 | 4.81 | 4.57 | 4.73 | +0.13 | +2.83% | 3,266,600 |
| Sep 1, 2026 | 4.73 | 4.81 | 4.58 | 4.60 | -0.27 | -5.54% | 3,014,800 |
| Aug 31, 2026 | 4.81 | 4.90 | 4.77 | 4.87 | +0.02 | +0.41% | 2,985,600 |
| Aug 28, 2026 | 5.23 | 5.25 | 4.82 | 4.85 | -0.46 | -8.66% | 4,200,500 |
| Aug 27, 2026 | 5.18 | 5.43 | 5.17 | 5.31 | +0.18 | +3.51% | 2,651,600 |
| Aug 26, 2026 | 5.37 | 5.57 | 5.10 | 5.13 | -0.23 | -4.29% | 4,760,900 |
| Aug 25, 2026 | 5.33 | 5.49 | 5.21 | 5.36 | +0.08 | +1.52% | 4,423,700 |
| Aug 24, 2026 | 5.57 | 5.57 | 5.26 | 5.28 | -0.44 | -7.69% | 3,784,600 |
| Aug 21, 2026 | 5.45 | 5.78 | 5.44 | 5.72 | +0.42 | +7.92% | 4,790,700 |
| Aug 20, 2026 | 5.43 | 5.43 | 5.16 | 5.30 | -0.23 | -4.16% | 4,266,700 |
| Aug 19, 2026 | 5.82 | 5.83 | 5.36 | 5.53 | -0.21 | -3.66% | 4,262,600 |
| Aug 18, 2026 | 5.50 | 5.95 | 5.43 | 5.74 | -0.07 | -1.20% | 5,381,500 |
| Aug 17, 2026 | 5.81 | 6.03 | 5.73 | 5.81 | +0.01 | +0.17% | 3,474,300 |
| Aug 14, 2026 | 5.98 | 6.21 | 5.61 | 5.80 | -0.09 | -1.53% | 6,384,200 |
65 days, newest first. Daily bars as drawn on the SATL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.