SATL - Satellogic Inc.
4.27
0.040 0.937%
Share volume: 707,990
Last Updated: 05-09-2025
Electronic Equipment/Radio & Tv Broadcasting & Communications Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$4.23
0.04
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $4.25 | $4.25 | $4.30 | $4.30 | $4.02 | $4.02 | $4.27 | $4.27 | 707,990 | $707,990.00 |
| 05-08-2025 | $4.19 | $4.19 | $4.33 | $4.33 | $4.13 | $4.13 | $4.23 | $4.23 | 840,234 | $840,234.00 |
| 05-07-2025 | $4.30 | $4.30 | $4.38 | $4.38 | $3.96 | $3.96 | $4.03 | $4.03 | 773,525 | $773,525.00 |
| 05-06-2025 | $4.29 | $4.29 | $4.41 | $4.41 | $4.10 | $4.10 | $4.21 | $4.21 | 957,726 | $957,726.00 |
| 05-05-2025 | $4.64 | $4.64 | $4.78 | $4.78 | $4.32 | $4.32 | $4.37 | $4.37 | 1,289,695 | $1,289,695.00 |
| 05-02-2025 | $4.04 | $4.04 | $4.86 | $4.86 | $4.04 | $4.04 | $4.72 | $4.72 | 2,441,603 | $2,441,603.00 |
| 05-01-2025 | $4.23 | $4.23 | $4.40 | $4.40 | $3.95 | $3.95 | $4.03 | $4.03 | 963,402 | $963,402.00 |
| 04-30-2025 | $3.85 | $3.85 | $4.21 | $4.21 | $3.68 | $3.68 | $4.12 | $4.12 | 885,639 | $885,639.00 |
| 04-29-2025 | $3.92 | $3.92 | $4.17 | $4.17 | $3.85 | $3.85 | $4.04 | $4.04 | 712,910 | $712,910.00 |
| 04-28-2025 | $3.99 | $3.99 | $4.39 | $4.39 | $3.79 | $3.79 | $3.92 | $3.92 | 1,267,358 | $1,267,358.00 |
