Stockscreener 앱 받기
3.69
1.34%
-0.05
Satellogic Inc 주식 (SATL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $3.79 | $3.65 | $0.135 | 1,233,141.0 | -1.34% |
| 2025-05-29 | $3.90 | $3.73 | $0.17 | 1,334,290.0 | -4.59% |
| 2025-05-28 | $4.25 | $3.88 | $0.366 | 1,721,134.0 | -6.00% |
| 2025-05-27 | $4.19 | $3.85 | $0.34 | 2,812,724.0 | +14.25% |
| 2025-05-23 | $3.72 | $3.55 | $0.17 | 1,731,098.0 | -1.62% |
| 2025-05-22 | $3.80 | $3.60 | $0.195 | 1,844,559.0 | -1.59% |
| 2025-05-21 | $4.15 | $3.71 | $0.44 | 3,050,078.0 | -6.68% |
| 2025-05-20 | $4.27 | $3.90 | $0.37 | 2,104,308.0 | +2.41% |
| 2025-05-19 | $4.08 | $3.89 | $0.19 | 1,882,990.0 | -4.71% |
| 2025-05-16 | $4.92 | $4.10 | $0.8199 | 6,121,874.0 | -11.16% |
| 2025-05-15 | $4.94 | $4.17 | $0.7687 | 3,957,808.0 | +12.29% |
| 2025-05-14 | $4.21 | $3.75 | $0.46 | 1,661,434.0 | +1.47% |
| 2025-05-13 | $4.49 | $4.05 | $0.4399 | 1,013,406.0 | -1.45% |
| 2025-05-12 | $4.83 | $4.08 | $0.7499 | 1,400,651.0 | -2.81% |
| 2025-05-09 | $4.30 | $4.02 | $0.2765 | 708,266.0 | +0.95% |
| 2025-05-08 | $4.33 | $4.13 | $0.1998 | 838,030.0 | +4.96% |
| 2025-05-07 | $4.38 | $3.96 | $0.42 | 764,012.0 | -4.28% |
| 2025-05-06 | $4.41 | $4.10 | $0.31 | 939,742.0 | -3.66% |
| 2025-05-05 | $4.78 | $4.32 | $0.4598 | 1,284,915.0 | -7.42% |
| 2025-05-02 | $4.86 | $4.04 | $0.82 | 2,415,228.0 | +17.12% |
| 2025-05-01 | $4.40 | $3.95 | $0.45 | 960,343.0 | -2.18% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $4.94 | $3.55 | $1.39 | 41,013,172.0 | -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% |
0.38%
0.12%
자본화:
|
볼륨(24시간):