ストックスクリーナーアプリを入手
4.20
7.69%
-0.35
Satellogic Inc (SATL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-14 | $4.44 | $4.18 | $0.26 | 2,970,494.0 | -7.74% |
| 2026-10-13 | $4.68 | $4.45 | $0.228 | 3,691,415.0 | -3.40% |
| 2026-10-12 | $5.15 | $4.64 | $0.51 | 3,818,160.0 | -8.54% |
| 2026-10-09 | $5.18 | $4.82 | $0.36 | 3,651,738.0 | +1.38% |
| 2026-10-08 | $5.17 | $4.90 | $0.275 | 3,682,247.0 | -1.93% |
| 2026-10-07 | $5.36 | $5.08 | $0.285 | 3,483,044.0 | -5.99% |
| 2026-10-06 | $5.74 | $5.36 | $0.38 | 4,701,659.0 | +3.57% |
| 2026-10-05 | $5.67 | $5.20 | $0.47 | 7,780,759.0 | -7.16% |
| 2026-10-02 | $6.04 | $5.41 | $0.63 | 6,307,614.0 | +5.72% |
| 2026-10-01 | $5.71 | $5.30 | $0.41 | 4,695,909.0 | -1.99% |
| 2026-09-30 | $6.11 | $5.52 | $0.59 | 5,768,506.0 | -1.25% |
| 2026-09-29 | $6.24 | $5.57 | $0.67 | 6,060,446.0 | -7.44% |
| 2026-09-28 | $6.35 | $6.00 | $0.3494 | 6,126,803.0 | -1.94% |
| 2026-09-25 | $6.45 | $6.00 | $0.45 | 7,513,919.0 | +3.87% |
| 2026-09-24 | $6.13 | $5.40 | $0.735 | 6,212,170.0 | +7.80% |
| 2026-09-23 | $5.74 | $5.46 | $0.28 | 3,667,739.0 | -4.01% |
| 2026-09-22 | $5.78 | $5.39 | $0.385 | 4,898,747.0 | +2.87% |
| 2026-09-21 | $5.63 | $5.18 | $0.4495 | 5,826,716.0 | +9.20% |
| 2026-09-18 | $5.52 | $5.00 | $0.525 | 13,897,111.0 | -7.26% |
| 2026-09-17 | $5.69 | $5.09 | $0.595 | 6,213,466.0 | +11.31% |
| 2026-09-16 | $5.11 | $4.81 | $0.30 | 4,098,141.0 | -2.37% |
| 2026-09-15 | $5.20 | $4.77 | $0.43 | 4,691,444.0 | +4.54% |
Satellogic Inc (SATL) 株の年ごとの株価履歴
この詳細な分析では、Satellogic Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSATL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Satellogic Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のSatellogic Inc (SATL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $6.04 | $4.18 | $1.86 | 44,783,039.0 | -24.09% |
| 2026-09 | $6.45 | $4.50 | $1.95 | 110,035,118.0 | +13.55% |
| 2026-08 | $6.21 | $3.47 | $2.74 | 122,005,973.0 | +36.03% |
| 2026-07 | $6.09 | $3.28 | $2.81 | 101,320,842.0 | -37.41% |
| 2026-06 | $9.45 | $4.40 | $5.05 | 200,507,884.0 | -39.85% |
| 2026-05 | $12.00 | $6.50 | $5.50 | 213,574,210.0 | +47.21% |
| 2026-04 | $8.35 | $5.44 | $2.91 | 228,185,039.0 | +18.75% |
| 2026-03 | $6.83 | $2.87 | $3.96 | 220,760,639.0 | +81.33% |
| 2026-02 | $4.73 | $2.73 | $2.00 | 136,183,451.0 | -34.78% |
| 2026-01 | $5.93 | $1.84 | $4.09 | 284,971,120.0 | +145.99% |
2025年のSatellogic Inc (SATL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $2.33 | $1.55 | $0.775 | 75,730,360.0 | +12.12% |
| 2025-11 | $1.99 | $1.25 | $0.735 | 50,346,376.0 | -13.61% |
| 2025-10 | $4.30 | $1.76 | $2.54 | 149,817,369.0 | -41.77% |
| 2025-09 | $4.12 | $3.23 | $0.89 | 45,421,536.0 | -12.06% |
| 2025-08 | $3.87 | $3.15 | $0.7199 | 30,136,677.0 | +13.72% |
| 2025-07 | $3.92 | $3.20 | $0.72 | 22,880,331.0 | -9.39% |
| 2025-06 | $3.93 | $3.12 | $0.81 | 36,816,959.0 | -1.90% |
| 2025-05 | $4.94 | $3.55 | $1.39 | 39,780,031.0 | -10.44% |
| 2025-04 | $4.54 | $2.97 | $1.57 | 13,550,619.0 | +15.41% |
| 2025-03 | $4.34 | $2.65 | $1.69 | 16,615,876.0 | +16.67% |
| 2025-02 | $5.12 | $2.73 | $2.39 | 22,250,828.0 | +9.29% |
| 2025-01 | $3.50 | $2.65 | $0.845 | 10,058,676.0 | -1.75% |
2024年のSatellogic Inc (SATL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $5.49 | $1.74 | $3.75 | 38,710,734.0 | +73.10% |
| 2024-11 | $2.15 | $0.93 | $1.22 | 3,829,969.0 | +100.00% |
| 2024-10 | $1.05 | $0.95 | $0.10 | 933,560.0 | -4.37% |
| 2024-09 | $1.18 | $0.94 | $0.24 | 1,832,584.0 | +5.64% |
| 2024-08 | $1.19 | $0.72 | $0.4699 | 1,693,219.0 | -4.41% |
| 2024-07 | $1.47 | $0.98 | $0.49 | 1,242,807.0 | -1.92% |
| 2024-06 | $1.17 | $0.97 | $0.2034 | 472,491.0 | -7.14% |
| 2024-05 | $1.83 | $1.05 | $0.78 | 1,242,926.0 | -8.20% |
| 2024-04 | $1.77 | $1.12 | $0.648 | 879,362.0 | -28.24% |
| 2024-03 | $2.35 | $1.44 | $0.91 | 1,483,714.0 | +12.21% |
| 2024-02 | $1.58 | $1.30 | $0.2815 | 422,793.0 | +8.21% |
| 2024-01 | $1.74 | $1.25 | $0.49 | 859,818.0 | -20.00% |
0.42%
大文字化:
|
ボリューム (24 時間):