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
18th Jul 2025 (Fri) 0.3725 0.47 0.3725 0.47 117
17th Jul 2025 (Thu) 0.3725 0.42 0.3725 0.42 0
16th Jul 2025 (Wed) 0.3725 0.445 0.3725 0.445 26
15th Jul 2025 (Tue) 0.3725 0.45 0.3725 0.435 2,133
14th Jul 2025 (Mon) 0.3725 0.377 0.3681 0.3875 3,420
11th Jul 2025 (Fri) 0.4033 0.4033 0.3729 0.3729 0
10th Jul 2025 (Thu) 0.4033 0.454 0.3984 0.3955 996
9th Jul 2025 (Wed) 0.40 0.40 0.398 0.4033 892
8th Jul 2025 (Tue) 0.4171 0.4171 0.40 0.40 0
7th Jul 2025 (Mon) 0.4171 0.4724 0.39 0.413 968
4th Jul 2025 (Fri) 0.4175 0.4175 0.4175 0.4175 100
3rd Jul 2025 (Thu) 0.4175 0.4175 0.4175 0.4175 100
2nd Jul 2025 (Wed) 0.425 0.4336 0.4225 0.4275 800
1st Jul 2025 (Tue) 0.4588 0.4588 0.43 0.43 0
30th Jun 2025 (Mon) 0.4588 0.4588 0.43 0.43 0
27th Jun 2025 (Fri) 0.4588 0.4616 0.4475 0.456 1,400
26th Jun 2025 (Thu) 0.4594 0.4644 0.4594 0.4679 600
25th Jun 2025 (Wed) 0.4387 0.4387 0.4225 0.4225 0
24th Jun 2025 (Tue) 0.4387 0.4498 0.4343 0.44 5,800
23rd Jun 2025 (Mon) 0.4355 0.4664 0.4355 0.4664 0
20th Jun 2025 (Fri) 0.4355 0.4355 0.4188 0.4273 2,301
19th Jun 2025 (Thu) 0.438 0.438 0.4164 0.415 2,700
18th Jun 2025 (Wed) 0.438 0.438 0.4164 0.415 2,700
17th Jun 2025 (Tue) 0.396 0.396 0.396 0.397 0
16th Jun 2025 (Mon) 0.42 0.42 0.3975 0.405 1,940
13th Jun 2025 (Fri) 0.41 0.417 0.3875 0.385 532
12th Jun 2025 (Thu) 0.4502 0.4502 0.385 0.415 8,485
11th Jun 2025 (Wed) 0.468 0.468 0.4563 0.4563 165
10th Jun 2025 (Tue) 0.508 0.508 0.498 0.498 100
9th Jun 2025 (Mon) 0.508 0.508 0.478 0.478 100
6th Jun 2025 (Fri) 0.478 0.478 0.478 0.478 125
5th Jun 2025 (Thu) 0.55 0.55 0.46 0.46 0
4th Jun 2025 (Wed) 0.55 0.55 0.5301 0.52 0
3rd Jun 2025 (Tue) 0.5083 0.53 0.5083 0.53 0
2nd Jun 2025 (Mon) 0.5083 0.555 0.5083 0.555 0
30th May 2025 (Fri) 0.5083 0.53 0.4875 0.605 5,349
29th May 2025 (Thu) 0.55 0.55 0.54 0.543 770
28th May 2025 (Wed) 0.6136 0.6136 0.6136 0.6136 72
27th May 2025 (Tue) 0.61 0.6364 0.5888 0.604 9,418
26th May 2025 (Mon) 0.617 0.617 0.617 0.617 0
24th May 2025 (Sat) 0.565 0.64 0.4925 0.617 5,873
23rd May 2025 (Fri) 0.565 0.64 0.4925 0.56 5,873
22nd May 2025 (Thu) 0.5678 0.5678 0.5678 0.5678 300
21st May 2025 (Wed) 0.65 0.65 0.65 0.65 2,434
20th May 2025 (Tue) 0.6725 0.6725 0.6725 0.6725 268
19th May 2025 (Mon) 0.6546 0.6546 0.6546 0.6546 0
FTSE 100 Latest
Value8,992.12
Change19.48