Stockscreener 앱 받기
6.19
4.88%
0.25
Satellogic Inc 주식 (SATL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $6.45 | $6.00 | $0.45 | 3,203,340.0 | +4.38% |
| 2026-09-24 | $6.13 | $5.40 | $0.735 | 6,213,780.0 | +7.80% |
| 2026-09-23 | $5.74 | $5.46 | $0.28 | 3,634,574.0 | -4.01% |
| 2026-09-22 | $5.78 | $5.39 | $0.385 | 4,834,175.0 | +2.87% |
| 2026-09-21 | $5.63 | $5.18 | $0.4495 | 5,826,716.0 | +9.20% |
| 2026-09-18 | $5.52 | $5.00 | $0.525 | 13,897,111.0 | -7.26% |
| 2026-09-17 | $5.69 | $5.09 | $0.595 | 6,213,466.0 | +11.31% |
| 2026-09-16 | $5.11 | $4.81 | $0.30 | 4,098,141.0 | -2.37% |
| 2026-09-15 | $5.20 | $4.77 | $0.43 | 4,691,444.0 | +4.54% |
| 2026-09-14 | $5.01 | $4.74 | $0.275 | 4,243,726.0 | +1.25% |
| 2026-09-11 | $4.96 | $4.68 | $0.28 | 2,645,934.0 | +1.91% |
| 2026-09-10 | $5.21 | $4.68 | $0.53 | 4,174,136.0 | -5.81% |
| 2026-09-09 | $5.30 | $4.95 | $0.355 | 4,933,323.0 | -6.73% |
| 2026-09-08 | $5.38 | $4.87 | $0.5101 | 6,151,085.0 | +15.30% |
| 2026-09-04 | $4.81 | $4.58 | $0.226 | 2,845,219.0 | +0.22% |
| 2026-09-03 | $4.97 | $4.50 | $0.475 | 3,793,622.0 | -2.11% |
| 2026-09-02 | $4.81 | $4.57 | $0.24 | 3,264,996.0 | +2.83% |
| 2026-09-01 | $4.81 | $4.58 | $0.23 | 3,007,869.0 | -5.54% |
| 2026-08-31 | $4.90 | $4.77 | $0.13 | 2,975,521.0 | +0.41% |
| 2026-08-28 | $5.25 | $4.83 | $0.427 | 4,137,311.0 | -8.66% |
| 2026-08-27 | $5.43 | $5.17 | $0.26 | 2,624,387.0 | +3.51% |
| 2026-08-26 | $5.57 | $5.10 | $0.468 | 4,744,298.0 | -4.20% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $6.45 | $4.50 | $1.95 | 87,672,657.0 | +27.31% |
| 2026-08 | $6.21 | $3.47 | $2.74 | 122,005,973.0 | +36.03% |
| 2026-07 | $6.09 | $3.28 | $2.81 | 101,320,842.0 | -37.41% |
| 2026-06 | $9.45 | $4.40 | $5.05 | 200,507,884.0 | -39.85% |
| 2026-05 | $12.00 | $6.50 | $5.50 | 213,574,210.0 | +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% |
0.24%
0.06%
자본화:
|
볼륨(24시간):