UK markets close in 5 hours 22 minutes

Satellogic Inc. (SATL)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.1900-0.0300 (-2.46%)
At close: 04:00PM EDT
1.1700 -0.02 (-1.68%)
After hours: 07:42PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.24301.28001.19001.19001.190019,000
24 Apr 20241.18001.28001.17001.22001.220026,800
23 Apr 20241.18001.31301.18001.25001.250023,600
22 Apr 20241.15001.26001.15001.20001.200033,100
19 Apr 20241.16001.28201.15601.23001.230051,700
18 Apr 20241.20001.30001.12201.18001.180096,000
17 Apr 20241.40001.45001.30001.32001.320072,500
16 Apr 20241.44001.50001.40001.49001.490018,700
15 Apr 20241.53001.58001.40001.45001.450040,400
12 Apr 20241.51001.53001.48001.52001.520012,300
11 Apr 20241.43001.53001.43001.53001.530012,700
10 Apr 20241.50001.58001.40201.48001.480092,900
09 Apr 20241.46001.53001.46001.51001.510013,400
08 Apr 20241.62001.62001.41101.51001.5100230,500
05 Apr 20241.53501.63001.53001.55001.550020,400
04 Apr 20241.56001.56001.52001.56001.56004,400
03 Apr 20241.59001.59001.53001.55001.550019,200
02 Apr 20241.62001.62001.56001.59001.59006,700
01 Apr 20241.77001.77001.53001.59001.590024,800
28 Mar 20241.66501.70001.66001.70001.70004,900
27 Mar 20241.67001.70001.65001.69001.69004,300
26 Mar 20241.65001.72001.65001.68001.680016,500
25 Mar 20241.63001.64301.58001.62001.620012,700
22 Mar 20241.72001.77001.60001.66001.660038,300
21 Mar 20241.68001.78001.57701.71501.715016,700
20 Mar 20241.72001.79001.50001.72001.720025,800
19 Mar 20241.80001.82001.76101.80001.800011,200
18 Mar 20241.84001.84001.76001.83001.830011,300
15 Mar 20241.83001.83001.76001.83001.83008,800
14 Mar 20241.81801.83401.73001.81001.810013,300
13 Mar 20241.84501.92201.68001.71001.710036,100
12 Mar 20241.87001.94001.70001.78001.780048,500
11 Mar 20242.00002.00001.82001.92001.920015,000
08 Mar 20242.11002.29601.81002.03002.030088,600
07 Mar 20242.14002.20002.00002.08002.080041,600
06 Mar 20242.01002.35001.85702.20002.2000185,800
05 Mar 20242.26002.28001.90002.10002.1000196,000
04 Mar 20241.57002.29001.57002.18002.1800707,500
01 Mar 20241.57001.57001.44001.49001.49007,200
29 Feb 20241.52501.54001.43001.51501.515015,700
28 Feb 20241.50001.57001.46001.49001.490019,200
27 Feb 20241.47001.56401.46101.55001.550011,300
26 Feb 20241.56001.56001.39201.50001.500024,400
23 Feb 20241.57001.57001.30001.55001.550038,500
22 Feb 20241.53001.58001.50001.50001.500012,600
21 Feb 20241.50001.50001.42001.50001.50008,200
20 Feb 20241.54001.54001.46501.53001.53008,700
16 Feb 20241.50001.52001.40001.48001.48006,500
15 Feb 20241.56001.56001.44001.51001.510017,400
14 Feb 20241.55001.55001.38001.44001.440028,100
13 Feb 20241.45001.56001.37301.45001.450033,200
12 Feb 20241.36501.51001.35001.46001.460084,400
09 Feb 20241.34001.37501.33001.35001.35004,500
08 Feb 20241.33001.41001.32601.33001.330032,400
07 Feb 20241.32001.33501.29901.33001.330013,100
06 Feb 20241.33001.35001.33001.33001.330013,500
05 Feb 20241.34001.40001.33501.35501.35502,900
02 Feb 20241.34001.40001.33001.36001.360012,200
01 Feb 20241.45001.48001.36001.37901.379039,000
31 Jan 20241.41501.43001.31601.40001.400014,800
30 Jan 20241.41001.44601.38001.40501.405018,100
29 Jan 20241.53001.58001.35001.43001.430044,900
26 Jan 20241.56901.56901.41201.54001.540010,900
25 Jan 20241.46001.58001.39001.54001.540057,400
24 Jan 20241.33001.57001.29001.49001.4900121,900
23 Jan 20241.34001.35001.27001.33001.330028,800
22 Jan 20241.31001.32001.25001.29001.290061,000
19 Jan 20241.26001.33001.26001.32001.32009,400
18 Jan 20241.33001.36801.25001.27001.270054,900
17 Jan 20241.36901.36901.30001.33001.33005,500
16 Jan 20241.30001.41001.30001.32001.320018,300
12 Jan 20241.29001.42001.29001.34001.340023,300
11 Jan 20241.50001.50001.25001.30001.300087,700
10 Jan 20241.53001.56801.49001.50001.500013,600
09 Jan 20241.50001.58001.48901.49001.490016,000
08 Jan 20241.61001.62501.47001.55001.550067,600
05 Jan 20241.57001.57001.47001.55001.55008,700
04 Jan 20241.57001.64201.50001.50001.500035,700
03 Jan 20241.55001.67001.55001.66001.660018,300
02 Jan 20241.71001.74001.52001.55001.5500144,200
29 Dec 20231.85001.85001.68001.75001.750025,100
28 Dec 20231.86001.87001.76001.79001.790046,900
27 Dec 20231.98001.98501.76001.87001.870052,100
26 Dec 20231.68001.95001.68001.95001.950074,400
22 Dec 20231.57001.69001.57001.65001.650024,500
21 Dec 20231.78001.78001.57001.60001.6000195,000
20 Dec 20231.92001.92001.77001.77001.770091,400
19 Dec 20231.75002.00001.75001.86001.860067,700
18 Dec 20231.88001.88001.70001.79001.790073,000
15 Dec 20231.90001.90001.74001.90001.900049,200
14 Dec 20231.91001.97301.88001.90501.905020,200
13 Dec 20231.98002.03001.75001.89501.8950104,200
12 Dec 20232.19002.19001.94001.99001.990084,200
11 Dec 20232.23002.49002.11002.22002.2200128,900
08 Dec 20232.24002.30001.80002.30002.3000310,500
07 Dec 20231.65002.52001.62002.33002.33001,990,200
06 Dec 20231.45001.65001.45001.60001.6000186,500
05 Dec 20231.42001.56001.34001.43001.430061,100
04 Dec 20231.27001.38001.27001.32001.320027,500
01 Dec 20231.31001.41901.27001.29001.290053,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...