Stockscreener 앱 받기
1.06
6.00%
0.06
시간 외 거래:
1.02
-0.04
-3.77%
Satellogic Inc 주식 (SATL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-27 | $1.09 | $0.999 | $0.091 | 80,061.0 | +6.00% |
| 2024-09-26 | $1.00 | $0.9617 | $0.0383 | 28,867.0 | +2.53% |
| 2024-09-25 | $0.9902 | $0.94 | $0.0502 | 63,763.0 | -2.47% |
| 2024-09-24 | $1.05 | $0.9899 | $0.0601 | 112,347.0 | +0.00% |
| 2024-09-23 | $1.11 | $1.00 | $0.11 | 136,796.0 | -9.91% |
| 2024-09-20 | $1.18 | $1.10 | $0.08 | 278,848.0 | -0.89% |
| 2024-09-19 | $1.15 | $1.08 | $0.065 | 55,015.0 | +2.75% |
| 2024-09-18 | $1.10 | $1.05 | $0.05 | 52,255.0 | +1.87% |
| 2024-09-17 | $1.10 | $1.03 | $0.07 | 40,405.0 | +2.88% |
| 2024-09-16 | $1.10 | $1.03 | $0.07 | 139,309.0 | -0.95% |
| 2024-09-13 | $1.08 | $1.02 | $0.06 | 315,997.0 | +1.94% |
| 2024-09-12 | $1.05 | $1.01 | $0.04 | 11,403.0 | +0.98% |
| 2024-09-11 | $1.03 | $1.00 | $0.035 | 42,741.0 | +2.00% |
| 2024-09-10 | $1.02 | $0.9991 | $0.0209 | 60,343.0 | +0.00% |
| 2024-09-09 | $1.06 | $0.98 | $0.08 | 54,963.0 | +0.00% |
| 2024-09-06 | $1.03 | $0.9899 | $0.0401 | 148,969.0 | -1.96% |
| 2024-09-05 | $1.02 | $0.985 | $0.035 | 10,612.0 | +2.00% |
| 2024-09-04 | $1.03 | $0.96 | $0.07 | 94,885.0 | +4.18% |
| 2024-09-03 | $1.00 | $0.94 | $0.06 | 73,558.0 | -1.55% |
| 2024-08-30 | $1.01 | $0.96 | $0.05 | 48,791.0 | -1.02% |
| 2024-08-29 | $1.03 | $0.965 | $0.065 | 35,958.0 | -0.51% |
| 2024-08-28 | $1.05 | $0.97 | $0.08 | 42,873.0 | -0.60% |
Satellogic Inc 주식 (SATL) 연도별 가격 이력
이 심층 분석에서는 Satellogic Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SATL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Satellogic Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Satellogic Inc 주식 (SATL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $1.18 | $0.94 | $0.24 | 1,881,198.0 | +8.72% |
| 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% |
Satellogic Inc 주식 (SATL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Satellogic Inc 주식 (SATL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.70 | $2.72 | $1.98 | 559,094.0 | -29.23% |
| 2022-11 | $5.30 | $4.09 | $1.21 | 354,821.0 | -10.77% |
| 2022-10 | $5.27 | $4.42 | $0.85 | 456,920.0 | +5.46% |
| 2022-09 | $4.72 | $4.00 | $0.7199 | 386,181.0 | +6.26% |
| 2022-08 | $5.38 | $3.97 | $1.41 | 875,102.0 | +2.86% |
| 2022-07 | $4.50 | $3.70 | $0.80 | 464,024.0 | +2.44% |
| 2022-06 | $7.18 | $3.25 | $3.93 | 3,444,157.0 | -13.53% |
| 2022-05 | $10.92 | $4.64 | $6.28 | 11,125,106.0 | -48.81% |
| 2022-04 | $10.00 | $8.11 | $1.89 | 1,009,581.0 | +11.86% |
| 2022-03 | $9.78 | $5.91 | $3.87 | 1,650,138.0 | +36.30% |
| 2022-02 | $7.31 | $5.00 | $2.31 | 2,188,718.0 | +0.00% |
0.74%
1.48%
자본화:
|
볼륨(24시간):