Stockscreener 앱 받기
7.52
8.67%
0.60
시장 영업 전:
7.72
0.20
+2.66%
Satellogic Inc 주식 (SATL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-04-06 | $7.19 | $6.43 | $0.7598 | 14,806,410.0 | +4.14% |
| 2026-04-02 | $6.92 | $5.52 | $1.40 | 21,169,665.0 | +18.56% |
| 2026-04-01 | $6.11 | $5.44 | $0.665 | 17,400,703.0 | +4.96% |
| 2026-03-31 | $5.79 | $4.63 | $1.16 | 20,541,560.0 | +9.46% |
| 2026-03-30 | $5.92 | $4.85 | $1.07 | 15,052,270.0 | -16.19% |
| 2026-03-27 | $6.25 | $5.56 | $0.69 | 14,592,155.0 | -7.63% |
| 2026-03-26 | $6.72 | $5.63 | $1.09 | 20,795,665.0 | +3.22% |
| 2026-03-25 | $6.83 | $5.41 | $1.42 | 27,619,646.0 | +15.61% |
| 2026-03-24 | $5.76 | $4.78 | $0.98 | 26,140,993.0 | +8.47% |
| 2026-03-23 | $5.07 | $3.64 | $1.43 | 23,177,180.0 | +38.16% |
| 2026-03-20 | $4.17 | $3.32 | $0.85 | 19,487,603.0 | +9.45% |
| 2026-03-19 | $3.37 | $3.00 | $0.37 | 8,814,317.0 | +10.81% |
| 2026-03-18 | $3.04 | $2.90 | $0.1439 | 2,729,500.0 | -1.99% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $8.02 | $5.44 | $2.58 | 163,175,185.0 | +38.24% |
| 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% |
12.68%
0.71%
자본화:
|
볼륨(24시간):