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
6th Feb 2026 (Fri) 0.89 1.19 0.58 1.20 17,081
5th Feb 2026 (Thu) 0.73 0.93 0.73 0.80 0
4th Feb 2026 (Wed) 1.29 1.29 1.29 0.9815 0
3rd Feb 2026 (Tue) 1.04 1.06 0.8512 1.065 600
2nd Feb 2026 (Mon) 1.15 1.28 0.81 1.07 15,074
30th Jan 2026 (Fri) 1.46 1.46 1.35 1.40 1,800
29th Jan 2026 (Thu) 1.635 1.69 1.41 1.39 7,900
28th Jan 2026 (Wed) 1.40 1.90 1.35 1.3601 21,287
27th Jan 2026 (Tue) 1.14 1.50 1.05 1.3601 48,420
26th Jan 2026 (Mon) 0.97 0.99 0.8315 1.01 10,829
23rd Jan 2026 (Fri) 0.86 1.36 0.85 1.25 43,360
22nd Jan 2026 (Thu) 0.5898 0.9675 0.5898 0.91 59,062
21st Jan 2026 (Wed) 0.49 0.49 0.4715 0.545 0
20th Jan 2026 (Tue) 0.4925 0.5525 0.4872 0.536 5,517
19th Jan 2026 (Mon) 0.64 0.64 0.63 0.60 701
16th Jan 2026 (Fri) 0.64 0.64 0.63 0.60 701
15th Jan 2026 (Thu) 0.585 0.585 0.54 0.54 0
14th Jan 2026 (Wed) 0.585 0.62 0.53 0.55 2,500
13th Jan 2026 (Tue) 0.58 0.58 0.58 0.60 4,450
12th Jan 2026 (Mon) 0.48 0.625 0.48 0.60 38,315
9th Jan 2026 (Fri) 0.50 0.529 0.45 0.48 13,359
8th Jan 2026 (Thu) 0.4131 0.45 0.4131 0.435 4,601
7th Jan 2026 (Wed) 0.3175 0.34 0.3175 0.33 2,900
6th Jan 2026 (Tue) 0.4025 0.4125 0.301 0.35 5,923
5th Jan 2026 (Mon) 0.3571 0.42 0.3571 0.401 11,160
2nd Jan 2026 (Fri) 0.30 0.33 0.30 0.33 0
1st Jan 2026 (Thu) 0.30 0.30 0.30 0.255 759
31st Dec 2025 (Wed) 0.30 0.30 0.30 0.255 759
30th Dec 2025 (Tue) 0.39 0.39 0.3098 0.3098 0
29th Dec 2025 (Mon) 0.39 0.39 0.3098 0.3098 0
26th Dec 2025 (Fri) 0.39 0.39 0.3375 0.3375 0
25th Dec 2025 (Thu) 0.39 0.3974 0.3894 0.38 901
24th Dec 2025 (Wed) 0.39 0.3974 0.3894 0.38 901
23rd Dec 2025 (Tue) 0.37 0.37 0.3599 0.3599 0
22nd Dec 2025 (Mon) 0.37 0.37 0.35 0.358 7,717
19th Dec 2025 (Fri) 0.315 0.315 0.2975 0.29 900
18th Dec 2025 (Thu) 0.251 0.2613 0.251 0.2613 0
17th Dec 2025 (Wed) 0.251 0.2663 0.239 0.238 2,500
16th Dec 2025 (Tue) 0.274 0.282 0.274 0.2432 0
15th Dec 2025 (Mon) 0.2922 0.2922 0.249 0.267 13,699
12th Dec 2025 (Fri) 0.30 0.3273 0.255 0.2925 5,500
11th Dec 2025 (Thu) 0.199 0.289 0.193 0.2751 23,934
10th Dec 2025 (Wed) 0.197 0.2106 0.181 0.209 17,240
9th Dec 2025 (Tue) 0.197 0.197 0.197 0.197 2,100
8th Dec 2025 (Mon) 0.1866 0.1866 0.1866 0.1866 1,072
FTSE 100 Latest
Value10,369.75
Change60.53