Stockscreener 앱 받기
9.51
3.45%
-0.34
시간 외 거래:
9.49
-0.02
-0.21%
Satellogic Inc 주식 (SATL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $9.54 | $8.94 | $0.605 | 10,045,116.0 | -3.45% |
| 2026-05-28 | $10.13 | $9.70 | $0.434 | 10,546,300.0 | +0.82% |
| 2026-05-27 | $9.91 | $9.01 | $0.90 | 24,010,001.0 | -9.03% |
| 2026-05-26 | $12.00 | $10.39 | $1.61 | 14,379,235.0 | +1.23% |
| 2026-05-22 | $10.63 | $9.77 | $0.865 | 10,549,601.0 | +10.06% |
| 2026-05-21 | $9.84 | $9.11 | $0.728 | 7,748,069.0 | -0.82% |
| 2026-05-20 | $9.88 | $9.10 | $0.778 | 9,578,221.0 | +0.62% |
| 2026-05-19 | $9.80 | $8.76 | $1.04 | 7,147,018.0 | +1.26% |
| 2026-05-18 | $10.19 | $8.85 | $1.34 | 11,000,202.0 | -3.05% |
| 2026-05-15 | $9.90 | $8.30 | $1.60 | 16,235,296.0 | +13.89% |
| 2026-05-14 | $8.79 | $7.88 | $0.915 | 9,078,182.0 | +6.67% |
| 2026-05-13 | $8.18 | $7.45 | $0.7299 | 8,078,316.0 | +7.28% |
| 2026-05-12 | $8.49 | $7.06 | $1.43 | 11,164,727.0 | -13.22% |
| 2026-05-11 | $8.90 | $7.48 | $1.42 | 16,315,635.0 | +14.93% |
| 2026-05-08 | $7.62 | $6.90 | $0.72 | 11,101,727.0 | +14.35% |
| 2026-05-07 | $7.02 | $6.50 | $0.525 | 6,694,127.0 | -7.28% |
| 2026-05-06 | $7.54 | $6.80 | $0.74 | 8,854,086.0 | +2.00% |
| 2026-05-05 | $7.35 | $6.66 | $0.69 | 6,010,383.0 | -0.85% |
| 2026-05-04 | $7.38 | $6.70 | $0.685 | 6,436,409.0 | -1.67% |
| 2026-05-01 | $7.50 | $6.56 | $0.94 | 8,601,559.0 | +11.15% |
| 2026-04-30 | $6.70 | $6.26 | $0.44 | 5,584,859.0 | +5.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $12.00 | $6.50 | $5.50 | 223,619,326.0 | +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% |
Satellogic Inc 주식 (SATL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
0.13%
0.53%
자본화:
|
볼륨(24시간):