Get the Stockscreener App
1.01
2.04%
0.0202
After Hours:
1.02
0.01
+0.99%
Satellogic Inc Stock (SATL) Price History
The historical daily chart and data for Satellogic Inc stock (SATL), show that the latest closing stock price as of November 18, 2024, is $1.01.
- Satellogic Inc all-time high stock price is $10.92, occurred on May 04, 2022.
- The lowest Satellogic Inc stock price recorded was $0.6901 on November 14, 2023. Since then, Satellogic Inc's stock price has risen over 46.36% to $1.01 now.
- The 52-week high stock price for SATL is $2.52, representing a 149.50% increase from the current share price, occurred on December 07, 2023.
- The 52-week low stock price for SATL is $0.72, indicating a -28.71% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Satellogic Inc (SATL) stock in the beginning of 2023 was $5.77. The stock closed the year at $3.05, a loss of over -47.14% for the year.
The table below shows more information about SATL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.02 | $0.98 | $0.04 | 75,444.0 | +2.04% |
| Nov 15, 2024 | $1.05 | $0.98 | $0.07 | 146,091.0 | -2.00% |
| Nov 14, 2024 | $1.05 | $1.00 | $0.05 | 152,353.0 | -0.49% |
| Nov 13, 2024 | $1.06 | $1.00 | $0.06 | 142,224.0 | +0.50% |
| Nov 12, 2024 | $1.09 | $0.998 | $0.092 | 130,027.0 | -3.85% |
| Nov 11, 2024 | $1.06 | $0.9951 | $0.0649 | 100,476.0 | +7.42% |
| Nov 08, 2024 | $0.985 | $0.9433 | $0.0417 | 29,235.0 | +0.67% |
| Nov 07, 2024 | $1.00 | $0.93 | $0.07 | 106,457.0 | +2.24% |
| Nov 06, 2024 | $0.975 | $0.9378 | $0.0372 | 61,251.0 | +1.33% |
| Nov 05, 2024 | $0.975 | $0.93 | $0.045 | 45,989.0 | -1.83% |
| Nov 04, 2024 | $0.9999 | $0.95 | $0.0499 | 33,331.0 | -1.55% |
| Nov 01, 2024 | $0.995 | $0.97 | $0.025 | 7,199.0 | -1.52% |
| Oct 31, 2024 | $1.00 | $0.98 | $0.02 | 23,359.0 | +1.48% |
| Oct 30, 2024 | $1.01 | $0.96 | $0.05 | 37,704.0 | -1.96% |
| Oct 29, 2024 | $1.00 | $0.9603 | $0.0397 | 19,323.0 | -1.98% |
| Oct 28, 2024 | $1.01 | $0.9795 | $0.0305 | 10,635.0 | +2.62% |
| Oct 25, 2024 | $1.00 | $0.95 | $0.05 | 26,159.0 | -0.75% |
| Oct 24, 2024 | $1.00 | $0.99 | $0.01 | 20,648.0 | -0.84% |
| Oct 23, 2024 | $1.01 | $0.9901 | $0.0199 | 88,847.0 | -0.99% |
| Oct 22, 2024 | $1.01 | $0.99 | $0.02 | 33,593.0 | +1.50% |
| Oct 21, 2024 | $1.01 | $0.98 | $0.03 | 23,643.0 | -1.48% |
Satellogic Inc Stock (SATL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Satellogic Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SATL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Satellogic Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Satellogic Inc Stock (SATL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.09 | $0.93 | $0.16 | 1,105,521.0 | +2.54% |
| Oct, 2024 | $1.05 | $0.95 | $0.10 | 933,560.0 | -4.37% |
| Sep, 2024 | $1.18 | $0.94 | $0.24 | 1,832,584.0 | +5.64% |
| Aug, 2024 | $1.19 | $0.72 | $0.4699 | 1,693,219.0 | -4.41% |
| Jul, 2024 | $1.47 | $0.98 | $0.49 | 1,242,807.0 | -1.92% |
| Jun, 2024 | $1.17 | $0.97 | $0.2034 | 472,491.0 | -7.14% |
| May, 2024 | $1.83 | $1.05 | $0.78 | 1,242,926.0 | -8.20% |
| Apr, 2024 | $1.77 | $1.12 | $0.648 | 879,362.0 | -28.24% |
| Mar, 2024 | $2.35 | $1.44 | $0.91 | 1,483,714.0 | +12.21% |
| Feb, 2024 | $1.58 | $1.30 | $0.2815 | 422,793.0 | +8.21% |
| Jan, 2024 | $1.74 | $1.25 | $0.49 | 859,818.0 | -20.00% |
Satellogic Inc Stock (SATL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.52 | $1.27 | $1.25 | 3,648,515.0 | +30.60% |
| Nov, 2023 | $1.64 | $0.6901 | $0.9499 | 1,117,851.0 | +57.65% |
| Oct, 2023 | $1.24 | $0.7729 | $0.4671 | 547,984.0 | -27.35% |
| Sep, 2023 | $1.66 | $1.00 | $0.6599 | 1,078,535.0 | -24.52% |
| Aug, 2023 | $1.98 | $1.51 | $0.4694 | 813,366.0 | -18.85% |
| Jul, 2023 | $2.09 | $1.83 | $0.26 | 1,428,524.0 | -2.55% |
| Jun, 2023 | $2.23 | $1.78 | $0.445 | 1,558,482.0 | -12.10% |
| May, 2023 | $2.53 | $1.93 | $0.60 | 537,059.0 | +10.94% |
| Apr, 2023 | $2.48 | $1.68 | $0.80 | 1,193,801.0 | -5.19% |
| Mar, 2023 | $3.02 | $2.12 | $0.90 | 1,325,125.0 | -29.33% |
| Feb, 2023 | $3.99 | $2.80 | $1.19 | 991,348.0 | -15.01% |
| Jan, 2023 | $4.25 | $3.04 | $1.21 | 527,637.0 | +15.74% |
Satellogic Inc Stock (SATL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.70 | $2.72 | $1.98 | 559,094.0 | -29.23% |
| Nov, 2022 | $5.30 | $4.09 | $1.21 | 354,821.0 | -10.77% |
| Oct, 2022 | $5.27 | $4.42 | $0.85 | 456,920.0 | +5.46% |
| Sep, 2022 | $4.72 | $4.00 | $0.7199 | 386,181.0 | +6.26% |
| Aug, 2022 | $5.38 | $3.97 | $1.41 | 875,102.0 | +2.86% |
| Jul, 2022 | $4.50 | $3.70 | $0.80 | 464,024.0 | +2.44% |
| Jun, 2022 | $7.18 | $3.25 | $3.93 | 3,444,157.0 | -13.53% |
| May, 2022 | $10.92 | $4.64 | $6.28 | 11,125,106.0 | -48.81% |
| Apr, 2022 | $10.00 | $8.11 | $1.89 | 1,009,581.0 | +11.86% |
| Mar, 2022 | $9.78 | $5.91 | $3.87 | 1,650,138.0 | +36.30% |
| Feb, 2022 | $7.31 | $5.00 | $2.31 | 2,188,718.0 | +0.00% |
1.04%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):