Stockscreener 앱 받기
5.80
1.53%
-0.09
시간 외 거래:
5.79
-0.010
-0.17%
Satellogic Inc 주식 (SATL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $6.21 | $5.61 | $0.6046 | 6,364,811.0 | -1.53% |
| 2026-08-13 | $6.03 | $5.73 | $0.295 | 4,621,379.0 | -1.51% |
| 2026-08-12 | $5.98 | $5.68 | $0.30 | 6,631,405.0 | +4.00% |
| 2026-08-11 | $5.80 | $5.15 | $0.65 | 6,731,855.0 | +7.88% |
| 2026-08-10 | $5.95 | $5.28 | $0.665 | 9,072,506.0 | -3.44% |
| 2026-08-07 | $5.58 | $5.14 | $0.435 | 7,255,932.0 | +9.52% |
| 2026-08-06 | $5.33 | $4.64 | $0.692 | 11,901,666.0 | +4.56% |
| 2026-08-05 | $4.83 | $4.25 | $0.58 | 12,820,166.0 | +7.35% |
| 2026-08-04 | $4.56 | $4.17 | $0.3912 | 6,718,446.0 | +13.53% |
| 2026-08-03 | $3.98 | $3.47 | $0.51 | 5,151,368.0 | +10.47% |
| 2026-07-31 | $3.72 | $3.48 | $0.24 | 3,577,495.0 | +2.58% |
| 2026-07-30 | $3.57 | $3.41 | $0.16 | 3,687,334.0 | +5.44% |
| 2026-07-29 | $3.54 | $3.28 | $0.26 | 4,020,978.0 | -6.23% |
| 2026-07-28 | $3.56 | $3.29 | $0.27 | 4,792,751.0 | -0.28% |
| 2026-07-27 | $3.75 | $3.41 | $0.3399 | 4,343,160.0 | -1.39% |
| 2026-07-24 | $3.80 | $3.54 | $0.26 | 3,171,654.0 | -5.77% |
| 2026-07-23 | $3.88 | $3.68 | $0.20 | 2,720,860.0 | +1.46% |
| 2026-07-22 | $3.96 | $3.72 | $0.24 | 4,295,349.0 | -3.72% |
| 2026-07-21 | $3.94 | $3.58 | $0.36 | 5,079,733.0 | +9.24% |
| 2026-07-20 | $3.94 | $3.54 | $0.40 | 6,500,666.0 | -6.54% |
| 2026-07-17 | $3.99 | $3.46 | $0.525 | 6,529,695.0 | +7.00% |
| 2026-07-16 | $3.92 | $3.54 | $0.37 | 6,308,854.0 | -9.85% |
| 2026-07-15 | $4.45 | $3.92 | $0.53 | 4,361,450.0 | -8.12% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $6.21 | $3.47 | $2.74 | 83,634,345.0 | +62.01% |
| 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% |
1.16%
자본화:
|
볼륨(24시간):