Free Trial

Satellogic (SATL) Stock Chart & Stock Price History

→ 25% of Americans Are In Grave Danger (From Banyan Hill Publishing) (Ad)
Free SATL Stock Alerts
$1.08
-0.02 (-1.37%)
(As of 12:37 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Satellogic Stock Price Performance

5 Day
Performance
-3.57%
1 Month
Performance
-9.24%
3 Month
Performance
-50.91%
6 Month
Performance
-32.50%
Year-To-Date
Performance
-38.29%
1 Year
Performance
-47.32%
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 Banyan Hill Publishing
A New Generation of Billionaires Is About to Be Created
On June 30, AI will hit a tipping-point… $15.7 trillion of wealth is at stake. As many as 800 million jobs are caught in AI’s crosshairs…
Click here for details. 

SATL Stock Chart for Thursday, June, 6, 2024

SATL Chart by TradingView

Satellogic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2024$1.03$1.10
+6.31%		$1.13$1.0415,577 shs$98.88 million
06/04/2024$1.10$1.03
-6.36%		$1.12$1.0028,298 shs$93.01 million
06/03/2024$1.12$1.10
-1.79%		$1.17$1.0563,306 shs$99.33 million
05/31/2024$1.12$1.12$1.14$1.105,428 shs$101.14 million
05/30/2024$1.15$1.12
-2.61%		$1.18$1.1116,291 shs$101.14 million
05/29/2024$1.14$1.15
+0.88%		$1.19$1.1020,976 shs$103.85 million
05/28/2024$1.13$1.14
+0.88%		$1.17$1.1029,930 shs$102.94 million
05/27/2024$1.13$1.13$1.15$1.0829,700 shs$102.04 million
05/24/2024$1.09$1.13
+3.67%		$1.15$1.0829,794 shs$102.04 million
05/23/2024$1.39$1.09
-21.58%		$1.32$1.07202,677 shs$98.43 million
05/22/2024$1.47$1.39
-5.12%		$1.54$1.3917,695 shs$125.52 million
05/21/2024$1.49$1.47
-1.68%		$1.55$1.4345,715 shs$132.29 million
05/20/2024$1.48$1.49
+0.68%		$1.50$1.454,635 shs$134.55 million
05/17/2024$1.45$1.48
+2.42%		$1.50$1.443,563 shs$133.64 million
05/16/2024$1.53$1.45
-5.56%		$1.51$1.4337,458 shs$130.48 million
05/15/2024$1.52$1.53
+0.66%		$1.56$1.4921,536 shs$138.16 million
05/14/2024$1.41$1.52
+7.80%		$1.52$1.4124,779 shs$137.26 million
05/13/2024$1.47$1.41
-4.08%		$1.46$1.4116,032 shs$127.32 million
05/10/2024$1.55$1.47
-5.16%		$1.55$1.4725,259 shs$132.74 million
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
AI Hell Will Break Loose [June 30, 2024] … (Ad)

On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before June 30 at the very latest.

Watch this now to find out why.
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
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

Related Companies:
This page (NASDAQ:SATL) was last updated on 6/6/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Everything from semiconductors to space shuttles depend on this overlooked mineral
Boron is also at the heart of a breakthrough that could fuel one of mankind's most sensational advances in sem...
Capital Trends | Sponsored
[Webinar] Understanding Covered Calls
Discover the details of this option-selling strategy.
OIC | Sponsored
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the ...
Crypto 101 Media | Sponsored
The Most Dangerous Time for 401k Owners
The world's most powerful CEO just issued a grave warning to Americans... "This may be the most dangerous t...
Birch Gold | Sponsored