Free Trial

Satellogic (SATL) Stock Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free SATL Stock Alerts
$1.48
-0.07 (-4.52%)
(As of 03:00 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Satellogic Stock Price Performance

5 Day
Performance
+22.31%
1 Month
Performance
0.00%
3 Month
Performance
+9.63%
6 Month
Performance
+99.22%
Year-To-Date
Performance
-15.43%
1 Year
Performance
-31.16%
Receive SATL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Satellogic and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

SATL Stock Chart for Friday, May, 10, 2024

SATL Chart by TradingView

Satellogic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$1.40$1.55
+10.71%		$1.58$1.4179,186 shs$139.97 million
05/08/2024$1.28$1.40
+9.37%		$1.83$1.25429,779 shs$126.42 million
05/07/2024$1.19$1.28
+7.56%		$1.28$1.2028,456 shs$115.58 million
05/06/2024$1.21$1.19
-1.65%		$1.25$1.1624,765 shs$107.46 million
05/03/2024$1.18$1.21
+2.54%		$1.26$1.1843,567 shs$109.26 million
05/02/2024$1.19$1.18
-0.42%		$1.23$1.1737,897 shs$106.55 million
05/01/2024$1.20$1.19
-1.25%		$1.30$1.1295,545 shs$107.01 million
04/30/2024$1.27$1.20
-5.51%		$1.25$1.1918,496 shs$108.36 million
04/29/2024$1.24$1.27
+2.42%		$1.27$1.2315,812 shs$114.68 million
04/26/2024$1.19$1.24
+4.20%		$1.28$1.2229,282 shs$111.97 million
04/25/2024$1.22$1.19
-2.46%		$1.28$1.1918,979 shs$107.46 million
04/24/2024$1.25$1.22
-2.40%		$1.27$1.1726,822 shs$110.17 million
04/23/2024$1.20$1.25
+4.17%		$1.31$1.1823,556 shs$112.88 million
04/22/2024$1.23$1.20
-2.44%		$1.26$1.1533,051 shs$107.03 million
04/19/2024$1.18$1.23
+4.24%		$1.28$1.1651,731 shs$109.70 million
04/18/2024$1.32$1.18
-10.61%		$1.30$1.1296,000 shs$105.24 million
04/17/2024$1.49$1.32
-11.41%		$1.45$1.3072,461 shs$117.73 million
04/16/2024$1.45$1.49
+2.76%		$1.50$1.4017,734 shs$132.89 million
04/15/2024$1.52$1.45
-4.61%		$1.58$1.4040,382 shs$129.33 million
04/12/2024$1.53$1.52
-0.65%		$1.53$1.4812,222 shs$135.57 million
04/11/2024$1.48$1.53
+3.38%		$1.53$1.4312,659 shs$136.46 million
04/10/2024$1.51$1.48
-1.99%		$1.57$1.4092,944 shs$132.00 million
04/09/2024$1.51$1.51$1.51$1.4613,286 shs$134.68 million
04/08/2024$1.55$1.51
-2.58%		$1.62$1.41230,519 shs$134.68 million
04/05/2024$1.56$1.55
-0.64%		$1.63$1.5320,350 shs$138.24 million
04/04/2024$1.55$1.56
+0.65%		$1.56$1.524,441 shs$139.14 million
04/03/2024$1.59$1.55
-2.52%		$1.59$1.5319,194 shs$138.24 million
04/02/2024$1.59$1.59$1.62$1.566,659 shs$141.81 million
04/01/2024$1.70$1.59
-6.47%		$1.77$1.5324,513 shs$141.81 million
03/29/2024$1.70$1.70$1.70$1.664,917 shs$151.62 million
03/28/2024$1.69$1.70
+0.59%		$1.70$1.664,896 shs$151.62 million
03/27/2024$1.68$1.69
+0.60%		$1.70$1.654,291 shs$150.73 million
03/26/2024$1.62$1.68
+3.70%		$1.70$1.6516,530 shs$149.84 million
03/25/2024$1.66$1.62
-2.41%		$1.64$1.5812,726 shs$144.49 million
03/22/2024$1.72$1.66
-3.21%		$1.77$1.6038,345 shs$148.06 million
03/21/2024$1.72$1.72
-0.29%		$1.78$1.5816,748 shs$152.96 million
03/20/2024$1.80$1.72
-4.44%		$1.79$1.5025,789 shs$153.41 million
03/19/2024$1.83$1.80
-1.64%		$1.82$1.7611,194 shs$160.55 million
03/18/2024$1.83$1.83$1.84$1.7611,301 shs$163.22 million
03/15/2024$1.81$1.83
+1.10%		$1.83$1.768,820 shs$163.22 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/14/2024$1.71$1.81
+5.85%		$1.83$1.7313,283 shs$161.44 million
03/13/2024$1.78$1.71
-3.93%		$1.92$1.6836,134 shs$152.52 million
03/12/2024$1.92$1.78
-7.29%		$1.94$1.7048,529 shs$158.76 million
03/11/2024$2.03$1.92
-5.42%		$2.00$1.8214,965 shs$171.25 million
03/08/2024$2.08$2.03
-2.40%		$2.30$1.8188,555 shs$181.06 million
03/07/2024$2.20$2.08
-5.45%		$2.20$2.0041,516 shs$185.52 million
03/06/2024$2.10$2.20
+4.76%		$2.35$1.86184,834 shs$196.22 million
03/05/2024$2.18$2.10
-3.67%		$2.28$1.90192,256 shs$187.30 million
03/04/2024$1.49$2.18
+46.31%		$2.29$1.57704,101 shs$194.43 million
03/01/2024$1.52$1.49
-1.65%		$1.57$1.447,236 shs$132.89 million
02/29/2024$1.49$1.52
+1.68%		$1.54$1.4315,729 shs$135.13 million
02/28/2024$1.55$1.49
-3.87%		$1.57$1.4619,177 shs$132.89 million
02/27/2024$1.50$1.55
+3.33%		$1.56$1.4611,286 shs$138.24 million
02/26/2024$1.55$1.50
-3.23%		$1.56$1.3924,433 shs$133.79 million
02/23/2024$1.50$1.55
+3.33%		$1.57$1.3038,489 shs$138.24 million
02/22/2024$1.50$1.50$1.58$1.5012,627 shs$133.79 million
02/21/2024$1.53$1.50
-1.95%		$1.50$1.428,192 shs$133.79 million
02/20/2024$1.48$1.53
+3.37%		$1.54$1.478,656 shs$136.45 million
02/19/2024$1.48$1.48$1.52$1.406,500 shs$132.01 million
02/16/2024$1.51$1.48
-1.99%		$1.52$1.406,534 shs$132.00 million
02/15/2024$1.44$1.51
+4.86%		$1.56$1.4414,423 shs$134.68 million
02/14/2024$1.47$1.44
-2.04%		$1.55$1.3828,073 shs$128.43 million
02/13/2024$1.46$1.47
+0.68%		$1.56$1.3933,207 shs$131.11 million
02/12/2024$1.35$1.46
+8.15%		$1.51$1.3584,418 shs$130.22 million
02/09/2024$1.33$1.35
+1.50%		$1.38$1.334,546 shs$120.41 million

Related Companies:
This page (NASDAQ:SATL) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This 1 Biotech Stock has been shocking the markets
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange