Canada markets open in 1 hour 34 minutes

Satellogic Inc. (SATL)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.1900-0.0400 (-3.25%)
At close: 04:00PM EDT
1.1800 -0.01 (-0.84%)
After hours: 07:11PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.21001.25001.16001.19001.190024,800
May 03, 20241.18001.26001.18001.21001.210043,600
May 02, 20241.18001.23001.17001.18001.180037,900
May 01, 20241.12001.30001.12001.18501.185095,500
Apr 30, 20241.25001.25001.19001.22001.220018,500
Apr 29, 20241.24001.27001.23001.27001.270015,800
Apr 26, 20241.28001.28001.22001.24001.240029,300
Apr 25, 20241.24301.28001.19001.19001.190020,900
Apr 24, 20241.18001.28001.17001.22001.220026,800
Apr 23, 20241.18001.31301.18001.25001.250023,600
Apr 22, 20241.15001.26001.15001.20001.200033,100
Apr 19, 20241.16001.28201.15601.23001.230051,700
Apr 18, 20241.20001.30001.12201.18001.180096,000
Apr 17, 20241.40001.45001.30001.32001.320072,500
Apr 16, 20241.44001.50001.40001.49001.490018,700
Apr 15, 20241.53001.58001.40001.45001.450040,400
Apr 12, 20241.51001.53001.48001.52001.520012,300
Apr 11, 20241.43001.53001.43001.53001.530012,700
Apr 10, 20241.50001.58001.40201.48001.480092,900
Apr 09, 20241.46001.53001.46001.51001.510013,400
Apr 08, 20241.62001.62001.41101.51001.5100230,500
Apr 05, 20241.53501.63001.53001.55001.550020,400
Apr 04, 20241.56001.56001.52001.56001.56004,400
Apr 03, 20241.59001.59001.53001.55001.550019,200
Apr 02, 20241.62001.62001.56001.59001.59006,700
Apr 01, 20241.77001.77001.53001.59001.590024,800
Mar 28, 20241.66501.70001.66001.70001.70004,900
Mar 27, 20241.67001.70001.65001.69001.69004,300
Mar 26, 20241.65001.72001.65001.68001.680016,500
Mar 25, 20241.63001.64301.58001.62001.620012,700
Mar 22, 20241.72001.77001.60001.66001.660038,300
Mar 21, 20241.68001.78001.57701.71501.715016,700
Mar 20, 20241.72001.79001.50001.72001.720025,800
Mar 19, 20241.80001.82001.76101.80001.800011,200
Mar 18, 20241.84001.84001.76001.83001.830011,300
Mar 15, 20241.83001.83001.76001.83001.83008,800
Mar 14, 20241.81801.83401.73001.81001.810013,300
Mar 13, 20241.84501.92201.68001.71001.710036,100
Mar 12, 20241.87001.94001.70001.78001.780048,500
Mar 11, 20242.00002.00001.82001.92001.920015,000
Mar 08, 20242.11002.29601.81002.03002.030088,600
Mar 07, 20242.14002.20002.00002.08002.080041,600
Mar 06, 20242.01002.35001.85702.20002.2000185,800
Mar 05, 20242.26002.28001.90002.10002.1000196,000
Mar 04, 20241.57002.29001.57002.18002.1800707,500
Mar 01, 20241.57001.57001.44001.49001.49007,200
Feb 29, 20241.52501.54001.43001.51501.515015,700
Feb 28, 20241.50001.57001.46001.49001.490019,200
Feb 27, 20241.47001.56401.46101.55001.550011,300
Feb 26, 20241.56001.56001.39201.50001.500024,400
Feb 23, 20241.57001.57001.30001.55001.550038,500
Feb 22, 20241.53001.58001.50001.50001.500012,600
Feb 21, 20241.50001.50001.42001.50001.50008,200
Feb 20, 20241.54001.54001.46501.53001.53008,700
Feb 16, 20241.50001.52001.40001.48001.48006,500
Feb 15, 20241.56001.56001.44001.51001.510017,400
Feb 14, 20241.55001.55001.38001.44001.440028,100
Feb 13, 20241.45001.56001.37301.45001.450033,200
Feb 12, 20241.36501.51001.35001.46001.460084,400
Feb 09, 20241.34001.37501.33001.35001.35004,500
Feb 08, 20241.33001.41001.32601.33001.330032,400
Feb 07, 20241.32001.33501.29901.33001.330013,100
Feb 06, 20241.33001.35001.33001.33001.330013,500
Feb 05, 20241.34001.40001.33501.35501.35502,900
Feb 02, 20241.34001.40001.33001.36001.360012,200
Feb 01, 20241.45001.48001.36001.37901.379039,000
Jan 31, 20241.41501.43001.31601.40001.400014,800
Jan 30, 20241.41001.44601.38001.40501.405018,100
Jan 29, 20241.53001.58001.35001.43001.430044,900
Jan 26, 20241.56901.56901.41201.54001.540010,900
Jan 25, 20241.46001.58001.39001.54001.540057,400
Jan 24, 20241.33001.57001.29001.49001.4900121,900
Jan 23, 20241.34001.35001.27001.33001.330028,800
Jan 22, 20241.31001.32001.25001.29001.290061,000
Jan 19, 20241.26001.33001.26001.32001.32009,400
Jan 18, 20241.33001.36801.25001.27001.270054,900
Jan 17, 20241.36901.36901.30001.33001.33005,500
Jan 16, 20241.30001.41001.30001.32001.320018,300
Jan 12, 20241.29001.42001.29001.34001.340023,300
Jan 11, 20241.50001.50001.25001.30001.300087,700
Jan 10, 20241.53001.56801.49001.50001.500013,600
Jan 09, 20241.50001.58001.48901.49001.490016,000
Jan 08, 20241.61001.62501.47001.55001.550067,600
Jan 05, 20241.57001.57001.47001.55001.55008,700
Jan 04, 20241.57001.64201.50001.50001.500035,700
Jan 03, 20241.55001.67001.55001.66001.660018,300
Jan 02, 20241.71001.74001.52001.55001.5500144,200
Dec 29, 20231.85001.85001.68001.75001.750025,100
Dec 28, 20231.86001.87001.76001.79001.790046,900
Dec 27, 20231.98001.98501.76001.87001.870052,100
Dec 26, 20231.68001.95001.68001.95001.950074,400
Dec 22, 20231.57001.69001.57001.65001.650024,500
Dec 21, 20231.78001.78001.57001.60001.6000195,000
Dec 20, 20231.92001.92001.77001.77001.770091,400
Dec 19, 20231.75002.00001.75001.86001.860067,700
Dec 18, 20231.88001.88001.70001.79001.790073,000
Dec 15, 20231.90001.90001.74001.90001.900049,200
Dec 14, 20231.91001.97301.88001.90501.905020,200
Dec 13, 20231.98002.03001.75001.89501.8950104,200
Dec 12, 20232.19002.19001.94001.99001.990084,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...