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
19th Sep 2025 (Fri) 0.4101 0.4101 0.3919 0.3917 258
18th Sep 2025 (Thu) 0.4189 0.4189 0.4189 0.41 100
17th Sep 2025 (Wed) 0.4101 0.4101 0.41 0.41 0
16th Sep 2025 (Tue) 0.4101 0.4101 0.4101 0.41 341
15th Sep 2025 (Mon) 0.455 0.455 0.4329 0.4329 0
12th Sep 2025 (Fri) 0.455 0.455 0.4464 0.4464 1,826
11th Sep 2025 (Thu) 0.4144 0.4144 0.4144 0.4511 0
10th Sep 2025 (Wed) 0.4035 0.427 0.4035 0.427 0
9th Sep 2025 (Tue) 0.4035 0.427 0.3852 0.4164 2,881
8th Sep 2025 (Mon) 0.422 0.422 0.382 0.427 2
5th Sep 2025 (Fri) 0.448 0.448 0.4476 0.4476 100
4th Sep 2025 (Thu) 0.414 0.43 0.369 0.43 1,236
3rd Sep 2025 (Wed) 0.418 0.448 0.4022 0.4022 541
2nd Sep 2025 (Tue) 0.43 0.438 0.43 0.438 350
1st Sep 2025 (Mon) 0.492 0.492 0.4355 0.4355 0
29th Aug 2025 (Fri) 0.492 0.492 0.4355 0.4355 0
28th Aug 2025 (Thu) 0.492 0.492 0.4275 0.457 800
27th Aug 2025 (Wed) 0.457 0.457 0.457 0.4388 340
26th Aug 2025 (Tue) 0.3924 0.3999 0.3868 0.3868 786
25th Aug 2025 (Mon) 0.3502 0.3829 0.3502 0.3829 1,118
22nd Aug 2025 (Fri) 0.3675 0.3675 0.3525 0.3525 500
21st Aug 2025 (Thu) 0.3525 0.40 0.3443 0.40 8,572
20th Aug 2025 (Wed) 0.3734 0.3734 0.3696 0.3696 0
19th Aug 2025 (Tue) 0.3734 0.3734 0.3696 0.3696 0
18th Aug 2025 (Mon) 0.3734 0.3734 0.3697 0.372 633
15th Aug 2025 (Fri) 0.3728 0.3885 0.3497 0.40 4,177
14th Aug 2025 (Thu) 0.4125 0.443 0.3682 0.436 3,066
13th Aug 2025 (Wed) 0.4144 0.457 0.3925 0.457 639
12th Aug 2025 (Tue) 0.35 0.3777 0.35 0.4015 200
11th Aug 2025 (Mon) 0.3671 0.4348 0.36 0.413 1,565
8th Aug 2025 (Fri) 0.3977 0.457 0.365 0.4192 1,234
7th Aug 2025 (Thu) 0.3819 0.3838 0.3819 0.3838 0
6th Aug 2025 (Wed) 0.3819 0.385 0.3819 0.38 309
5th Aug 2025 (Tue) 0.409 0.409 0.382 0.3967 200
4th Aug 2025 (Mon) 0.36 0.3888 0.36 0.38 1,863
1st Aug 2025 (Fri) 0.355 0.4369 0.34 0.3462 400
31st Jul 2025 (Thu) 0.3994 0.437 0.36 0.437 3,122
30th Jul 2025 (Wed) 0.3801 0.3995 0.3562 0.3995 4
29th Jul 2025 (Tue) 0.455 0.455 0.40 0.40 3,168
28th Jul 2025 (Mon) 0.4183 0.4554 0.414 0.4379 4,462
25th Jul 2025 (Fri) 0.421 0.4315 0.4165 0.426 2,175
24th Jul 2025 (Thu) 0.50 0.5075 0.4084 0.4492 600
23rd Jul 2025 (Wed) 0.416 0.49 0.40 0.49 1,131
22nd Jul 2025 (Tue) 0.4725 0.4825 0.407 0.4496 1,680
FTSE 100 Latest
Value9,216.67
Change-11.44