Stockscreener 앱 받기
1.86
2.11%
-0.04
시장 영업 전:
1.81
-0.05
-2.69%
Satellogic Inc 주식 (SATL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $1.91 | $1.82 | $0.085 | 4,820,386.0 | -2.11% |
| 2025-10-28 | $2.04 | $1.86 | $0.18 | 9,496,739.0 | -6.86% |
| 2025-10-27 | $2.30 | $2.02 | $0.285 | 6,217,093.0 | -7.27% |
| 2025-10-24 | $2.33 | $2.17 | $0.165 | 3,951,248.0 | -0.90% |
| 2025-10-23 | $2.31 | $2.12 | $0.185 | 5,869,959.0 | +3.74% |
| 2025-10-22 | $2.31 | $2.12 | $0.1862 | 8,805,589.0 | -7.76% |
| 2025-10-21 | $2.52 | $2.21 | $0.31 | 7,823,504.0 | -7.94% |
| 2025-10-20 | $2.81 | $2.45 | $0.36 | 9,319,843.0 | -7.35% |
| 2025-10-17 | $3.00 | $2.66 | $0.34 | 13,911,885.0 | -6.53% |
| 2025-10-16 | $3.42 | $2.90 | $0.52 | 34,900,755.0 | -29.71% |
| 2025-10-15 | $4.16 | $3.92 | $0.24 | 3,955,372.0 | +5.88% |
| 2025-10-14 | $4.01 | $3.27 | $0.74 | 5,873,613.0 | +15.85% |
| 2025-10-13 | $3.54 | $3.36 | $0.1798 | 3,619,911.0 | -0.44% |
| 2025-10-10 | $4.04 | $3.38 | $0.655 | 4,522,281.0 | -15.88% |
| 2025-10-09 | $4.30 | $3.93 | $0.375 | 4,238,520.0 | -0.25% |
| 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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $4.30 | $1.82 | $2.48 | 146,775,026.0 | -43.29% |
| 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% |
Satellogic Inc 주식 (SATL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
0.18%
0.59%
자본화:
|
볼륨(24시간):