Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Satellogic Inc (SATLW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.39 1.74 1.38 1.68 100,486
2nd Apr 2026 (Thu) 1.39 1.74 1.38 1.68 100,486
1st Apr 2026 (Wed) 1.47 1.49 1.25 1.25 8,050
31st Mar 2026 (Tue) 1.35 1.35 1.05 1.20 17,669
30th Mar 2026 (Mon) 1.23 1.23 1.09 1.09 100
27th Mar 2026 (Fri) 1.54 1.56 1.49 1.56 8,940
26th Mar 2026 (Thu) 1.64 1.80 1.52 1.73 34,844
25th Mar 2026 (Wed) 1.52 1.87 1.48 1.59 10,675
24th Mar 2026 (Tue) 1.16 1.35 1.04 1.28 15,021
23rd Mar 2026 (Mon) 0.67 1.19 0.67 1.16 12,214
20th Mar 2026 (Fri) 0.86 0.86 0.541 0.6728 0
19th Mar 2026 (Thu) 0.70 0.72 0.6005 0.70 3,146
18th Mar 2026 (Wed) 0.431 0.431 0.43 0.45 700
17th Mar 2026 (Tue) 0.55 0.599 0.46 0.49 5,462
16th Mar 2026 (Mon) 0.56 0.56 0.50 0.50 0
13th Mar 2026 (Fri) 0.56 0.56 0.55 0.55 200
12th Mar 2026 (Thu) 0.5518 0.5518 0.53 0.55 1,116
11th Mar 2026 (Wed) 0.65 0.65 0.65 0.5518 1
10th Mar 2026 (Tue) 0.60 0.60 0.60 0.5437 185
9th Mar 2026 (Mon) 0.58 0.58 0.58 0.5685 0
6th Mar 2026 (Fri) 0.71 0.71 0.71 0.65 0
5th Mar 2026 (Thu) 0.75 0.78 0.75 0.768 0
4th Mar 2026 (Wed) 0.85 0.86 0.85 0.70 1,000
3rd Mar 2026 (Tue) 0.71 0.71 0.65 0.65 0
2nd Mar 2026 (Mon) 0.71 0.81 0.6574 0.65 200
27th Feb 2026 (Fri) 0.64 0.6498 0.50 0.50 898
26th Feb 2026 (Thu) 0.6574 0.6574 0.60 0.6001 1,180
25th Feb 2026 (Wed) 0.8765 0.8765 0.7027 0.7027 0
24th Feb 2026 (Tue) 0.8765 0.8765 0.7254 0.7254 0
23rd Feb 2026 (Mon) 0.8765 0.8765 0.7254 0.7254 0
20th Feb 2026 (Fri) 0.8765 0.91 0.87 0.85 835
19th Feb 2026 (Thu) 0.70 0.70 0.69 0.7549 0
18th Feb 2026 (Wed) 0.76 0.76 0.76 0.7354 401
17th Feb 2026 (Tue) 0.7371 0.7874 0.6223 0.7874 5,100
16th Feb 2026 (Mon) 0.93 0.93 0.79 0.7785 2,358
13th Feb 2026 (Fri) 0.93 0.93 0.79 0.7785 2,358
12th Feb 2026 (Thu) 0.80 0.80 0.7831 0.7913 100
11th Feb 2026 (Wed) 0.9655 1.07 0.90 1.00 2,977
10th Feb 2026 (Tue) 1.00 1.12 1.00 1.10 25,177
9th Feb 2026 (Mon) 1.00 1.17 0.77 1.092 16,257
6th Feb 2026 (Fri) 0.89 1.19 0.58 1.20 17,081
FTSE 100 Latest
Value10,436.29
Change71.50