ストックスクリーナーアプリを入手
4.0275
0.12%
-0.0125
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 |
|---|---|---|---|---|---|
| 2025-10-09 | $4.30 | $3.93 | $0.375 | 3,835,449.0 | -0.37% |
| 2025-10-08 | $4.06 | $3.59 | $0.47 | 4,998,781.0 | +11.29% |
| 2025-10-07 | $3.74 | $3.45 | $0.29 | 2,360,678.0 | -3.71% |
| 2025-10-06 | $3.85 | $3.46 | $0.385 | 2,504,120.0 | +7.71% |
| 2025-10-03 | $3.69 | $3.44 | $0.245 | 1,979,637.0 | -0.28% |
| 2025-10-02 | $3.51 | $3.30 | $0.21 | 1,477,733.0 | +5.41% |
| 2025-10-01 | $3.44 | $3.30 | $0.14 | 1,306,993.0 | +1.52% |
| 2025-09-30 | $3.35 | $3.23 | $0.1239 | 1,260,842.0 | -1.20% |
| 2025-09-29 | $3.43 | $3.29 | $0.14 | 1,582,413.0 | -1.04% |
| 2025-09-26 | $3.50 | $3.35 | $0.15 | 1,543,240.0 | -0.15% |
| 2025-09-25 | $3.62 | $3.32 | $0.30 | 3,550,793.0 | -9.43% |
| 2025-09-24 | $3.81 | $3.61 | $0.20 | 1,930,625.0 | -0.80% |
| 2025-09-23 | $4.00 | $3.62 | $0.38 | 3,509,590.0 | +2.75% |
| 2025-09-22 | $3.78 | $3.53 | $0.25 | 2,777,564.0 | -0.55% |
| 2025-09-19 | $3.82 | $3.57 | $0.2546 | 4,553,614.0 | +3.10% |
| 2025-09-18 | $3.67 | $3.54 | $0.135 | 1,890,581.0 | +0.57% |
| 2025-09-17 | $3.77 | $3.48 | $0.2841 | 2,597,609.0 | -6.37% |
| 2025-09-16 | $3.83 | $3.62 | $0.215 | 1,577,855.0 | +1.07% |
| 2025-09-15 | $4.07 | $3.64 | $0.43 | 3,948,971.0 | -2.61% |
| 2025-09-12 | $4.12 | $3.73 | $0.39 | 4,585,941.0 | +2.41% |
| 2025-09-11 | $3.80 | $3.55 | $0.25 | 1,091,317.0 | +5.65% |
| 2025-09-10 | $3.82 | $3.53 | $0.2873 | 1,514,829.0 | -4.84% |
| 2025-09-09 | $3.75 | $3.53 | $0.22 | 1,241,272.0 | +3.33% |
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。
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 |
|---|---|---|---|---|---|
| 2025-10 | $4.30 | $3.30 | $1.00 | 18,463,391.0 | +22.71% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $2.52 | $1.27 | $1.25 | 3,648,515.0 | +30.60% |
| 2023-11 | $1.64 | $0.6901 | $0.9499 | 1,117,851.0 | +57.65% |
| 2023-10 | $1.24 | $0.7729 | $0.4671 | 547,984.0 | -27.35% |
| 2023-09 | $1.66 | $1.00 | $0.6599 | 1,078,535.0 | -24.52% |
| 2023-08 | $1.98 | $1.51 | $0.4694 | 813,366.0 | -18.85% |
| 2023-07 | $2.09 | $1.83 | $0.26 | 1,428,524.0 | -2.55% |
| 2023-06 | $2.23 | $1.78 | $0.445 | 1,558,482.0 | -12.10% |
| 2023-05 | $2.53 | $1.93 | $0.60 | 537,059.0 | +10.94% |
| 2023-04 | $2.48 | $1.68 | $0.80 | 1,193,801.0 | -5.19% |
| 2023-03 | $3.02 | $2.12 | $0.90 | 1,325,125.0 | -29.33% |
| 2023-02 | $3.99 | $2.80 | $1.19 | 991,348.0 | -15.01% |
| 2023-01 | $4.25 | $3.04 | $1.21 | 527,637.0 | +15.74% |
2.80%
0.60%
大文字化:
|
ボリューム (24 時間):