Stockscreener 앱 받기
7.14
2.00%
0.14
시장 영업 전:
7.24
0.10
+1.40%
Satellogic Inc 주식 (SATL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-04-29 | $6.15 | $5.77 | $0.38 | 4,508,537.0 | +0.00% |
| 2026-04-28 | $6.45 | $5.97 | $0.4767 | 4,152,560.0 | -1.84% |
| 2026-04-27 | $6.28 | $5.93 | $0.35 | 4,333,424.0 | +1.54% |
| 2026-04-24 | $7.00 | $6.02 | $0.98 | 7,942,368.0 | -9.40% |
| 2026-04-23 | $7.22 | $6.62 | $0.60 | 6,040,726.0 | -5.94% |
| 2026-04-22 | $8.35 | $6.94 | $1.41 | 16,133,180.0 | +0.42% |
| 2026-04-21 | $7.48 | $6.71 | $0.77 | 11,719,201.0 | +7.61% |
| 2026-04-20 | $7.05 | $6.56 | $0.49 | 6,520,623.0 | -3.32% |
| 2026-04-17 | $7.69 | $6.86 | $0.83 | 8,772,866.0 | -7.85% |
| 2026-04-16 | $7.60 | $6.79 | $0.81 | 10,698,490.0 | +8.67% |
| 2026-04-15 | $7.34 | $6.49 | $0.85 | 9,371,645.0 | -5.21% |
| 2026-04-14 | $7.82 | $6.78 | $1.04 | 10,490,758.0 | -3.31% |
| 2026-04-13 | $7.88 | $7.00 | $0.88 | 11,123,482.0 | +3.00% |
| 2026-04-10 | $8.02 | $7.01 | $1.01 | 14,107,640.0 | +1.81% |
| 2026-04-09 | $7.99 | $6.66 | $1.33 | 18,364,809.0 | +4.50% |
| 2026-04-08 | $7.55 | $6.73 | $0.82 | 14,513,300.0 | -0.86% |
| 2026-04-07 | $7.18 | $6.65 | $0.53 | 10,429,793.0 | -1.42% |
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 | $7.54 | $6.56 | $0.98 | 38,756,523.0 | +10.53% |
| 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% |
7.48%
0.15%
자본화:
|
볼륨(24시간):