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 (SATLW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
5th Dec 2025 (Fri) 0.1569 0.198 0.1569 0.198 0
4th Dec 2025 (Thu) 0.1569 0.185 0.1569 0.1832 5,147
3rd Dec 2025 (Wed) 0.15 0.1566 0.15 0.1566 0
2nd Dec 2025 (Tue) 0.15 0.1566 0.15 0.1566 80
1st Dec 2025 (Mon) 0.15 0.1524 0.15 0.1524 0
28th Nov 2025 (Fri) 0.15 0.1501 0.15 0.1501 0
27th Nov 2025 (Thu) 0.15 0.175 0.15 0.1501 4,261
26th Nov 2025 (Wed) 0.15 0.175 0.15 0.1501 6,462
25th Nov 2025 (Tue) 0.1277 0.1277 0.1277 0.1294 201
24th Nov 2025 (Mon) 0.105 0.1098 0.105 0.1098 0
21st Nov 2025 (Fri) 0.105 0.107 0.0874 0.09 4,481
20th Nov 2025 (Thu) 0.0998 0.10 0.0998 0.10 0
19th Nov 2025 (Wed) 0.0998 0.1099 0.0998 0.10 661
18th Nov 2025 (Tue) 0.0901 0.0945 0.0897 0.0821 587
17th Nov 2025 (Mon) 0.0851 0.1292 0.0851 0.0802 1,357
14th Nov 2025 (Fri) 0.125 0.14 0.08 0.077 200
13th Nov 2025 (Thu) 0.1275 0.1275 0.1275 0.1065 400
12th Nov 2025 (Wed) 0.15 0.1586 0.15 0.1586 10
11th Nov 2025 (Tue) 0.15 0.15 0.1275 0.1275 0
10th Nov 2025 (Mon) 0.15 0.15 0.1256 0.1256 0
7th Nov 2025 (Fri) 0.15 0.15 0.1225 0.14 25,055
6th Nov 2025 (Thu) 0.1605 0.1605 0.1425 0.15 0
5th Nov 2025 (Wed) 0.1605 0.1605 0.1605 0.1605 25
4th Nov 2025 (Tue) 0.193 0.193 0.1663 0.1663 0
3rd Nov 2025 (Mon) 0.193 0.194 0.193 0.1663 1,300
31st Oct 2025 (Fri) 0.1937 0.1937 0.1937 0.1701 892
30th Oct 2025 (Thu) 0.18 0.19 0.16 0.17 4,260
29th Oct 2025 (Wed) 0.20 0.20 0.182 0.1869 0
28th Oct 2025 (Tue) 0.234 0.234 0.2099 0.185 191
27th Oct 2025 (Mon) 0.23 0.23 0.201 0.19 1,200
24th Oct 2025 (Fri) 0.237 0.2628 0.237 0.23 5,349
23rd Oct 2025 (Thu) 0.16 0.2186 0.16 0.2186 400
22nd Oct 2025 (Wed) 0.2175 0.2175 0.19 0.1913 2,200
21st Oct 2025 (Tue) 0.24 0.24 0.18 0.20 18,249
20th Oct 2025 (Mon) 0.285 0.285 0.22 0.22 22,127
17th Oct 2025 (Fri) 0.2675 0.2739 0.2165 0.221 2,100
16th Oct 2025 (Thu) 0.361 0.361 0.2249 0.22 9,912
15th Oct 2025 (Wed) 0.49 0.499 0.4114 0.4369 8,797
14th Oct 2025 (Tue) 0.38 0.459 0.361 0.40 6,851
13th Oct 2025 (Mon) 0.3988 0.3988 0.3923 0.3301 648
FTSE 100 Latest
Value9,649.03
Change-54.13