Satellogic V Inc (SATL) Historical Stock Data
1.24 ↑0.05 (4.20%)
As of April 25, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, SATL is down -0.16% a day on average. There have been 17 days where Satellogic V Inc closed green and 13 days where SATL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.28 | 1.24 | ↓$0.04 (-3.13%) | 1.22 | 1.28 | 29.28K |
| 2024-04-25 | 1.24 | 1.19 | ↓$0.05 (-4.24%) | 1.19 | 1.28 | 18.98K |
| 2024-04-24 | 1.18 | 1.22 | ↑$0.04 (3.39%) | 1.17 | 1.28 | 26.82K |
| 2024-04-23 | 1.18 | 1.25 | ↑$0.07 (5.93%) | 1.18 | 1.31 | 23.56K |
| 2024-04-22 | 1.15 | 1.20 | ↑$0.05 (4.35%) | 1.15 | 1.26 | 33.05K |
| 2024-04-19 | 1.16 | 1.23 | ↑$0.07 (6.03%) | 1.16 | 1.28 | 51.73K |
| 2024-04-18 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.12 | 1.30 | 96K |
| 2024-04-17 | 1.40 | 1.32 | ↓$0.08 (-5.71%) | 1.30 | 1.45 | 72.61K |
| 2024-04-16 | 1.44 | 1.49 | ↑$0.05 (3.47%) | 1.40 | 1.50 | 18.74K |
| 2024-04-15 | 1.53 | 1.45 | ↓$0.08 (-5.23%) | 1.40 | 1.58 | 40.38K |
| 2024-04-12 | 1.51 | 1.52 | ↑$0.01 (0.66%) | 1.48 | 1.53 | 12.31K |
| 2024-04-11 | 1.43 | 1.53 | ↑$0.10 (6.99%) | 1.43 | 1.53 | 12.66K |
| 2024-04-10 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.40 | 1.58 | 92.94K |
| 2024-04-09 | 1.46 | 1.51 | ↑$0.05 (3.42%) | 1.46 | 1.53 | 13.39K |
| 2024-04-08 | 1.62 | 1.51 | ↓$0.11 (-6.79%) | 1.41 | 1.62 | 230.52K |
| 2024-04-05 | 1.54 | 1.55 | ↑$0.02 (0.98%) | 1.53 | 1.63 | 20.35K |
| 2024-04-04 | 1.56 | 1.56 | ↑$0.00 (0.00%) | 1.52 | 1.56 | 4.44K |
| 2024-04-03 | 1.59 | 1.55 | ↓$0.04 (-2.52%) | 1.53 | 1.59 | 19.19K |
| 2024-04-02 | 1.62 | 1.59 | ↓$0.03 (-1.85%) | 1.56 | 1.62 | 6.66K |
| 2024-04-01 | 1.77 | 1.59 | ↓$0.18 (-10.17%) | 1.53 | 1.77 | 24.77K |
| 2024-03-28 | 1.67 | 1.70 | ↑$0.03 (2.10%) | 1.66 | 1.70 | 4.92K |
| 2024-03-27 | 1.67 | 1.69 | ↑$0.02 (1.20%) | 1.65 | 1.70 | 4.29K |
| 2024-03-26 | 1.65 | 1.68 | ↑$0.03 (1.82%) | 1.65 | 1.72 | 16.53K |
| 2024-03-25 | 1.63 | 1.62 | ↓$0.01 (-0.61%) | 1.58 | 1.64 | 12.73K |
| 2024-03-22 | 1.72 | 1.66 | ↓$0.06 (-3.49%) | 1.60 | 1.77 | 38.35K |
| 2024-03-21 | 1.68 | 1.72 | ↑$0.04 (2.08%) | 1.58 | 1.78 | 16.75K |
| 2024-03-20 | 1.72 | 1.72 | ↑$0.00 (0.00%) | 1.50 | 1.79 | 25.79K |
| 2024-03-19 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.76 | 1.82 | 11.19K |
| 2024-03-18 | 1.84 | 1.83 | ↓$0.01 (-0.54%) | 1.76 | 1.84 | 11.30K |
| 2024-03-15 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.76 | 1.83 | 8.82K |
Create an account or log in to view more rows.
$SATL so tired of this pos let's fly already
$SATL Holding Strong since January ??????????
$SATL we all speculate but nobody knows what going to happen.
$SATL Here we go!!!
$SATL i come here all weekend... every weekend. refresh refresh refresh. smh
$SATL bought more
$SATL Tomorrow
$SATL buy and HODL
$SATL Here we go!!!
$SATL LETS GOOOOOOOO!!!!!!!