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
28th Sep 2026 (Mon) 0.70 0.70 0.594 0.594 50
25th Sep 2026 (Fri) 0.70 0.70 0.62 0.54 3,000
24th Sep 2026 (Thu) 0.53 0.56 0.53 0.50 158
23rd Sep 2026 (Wed) 0.45 0.45 0.4298 0.51 6,184
22nd Sep 2026 (Tue) 0.58 0.58 0.45 0.59 0
21st Sep 2026 (Mon) 0.4768 0.56 0.4768 0.48 0
18th Sep 2026 (Fri) 0.425 0.45 0.34 0.431 14,343
17th Sep 2026 (Thu) 0.49 0.52 0.49 0.54 400
16th Sep 2026 (Wed) 0.395 0.395 0.382 0.382 300
15th Sep 2026 (Tue) 0.40 0.41 0.31 0.4549 4,861
14th Sep 2026 (Mon) 0.47 0.51 0.4205 0.5005 0
11th Sep 2026 (Fri) 0.51 0.51 0.4393 0.4393 0
10th Sep 2026 (Thu) 0.51 0.51 0.45 0.4701 3,822
9th Sep 2026 (Wed) 0.59 0.59 0.49 0.49 25
8th Sep 2026 (Tue) 0.59 0.59 0.58 0.59 120
7th Sep 2026 (Mon) 0.57 0.57 0.535 0.535 0
4th Sep 2026 (Fri) 0.57 0.57 0.535 0.535 0
3rd Sep 2026 (Thu) 0.57 0.57 0.49 0.52 290
2nd Sep 2026 (Wed) 0.508 0.508 0.50 0.521 966
1st Sep 2026 (Tue) 0.51 0.52 0.51 0.52 982
31st Aug 2026 (Mon) 0.55 0.55 0.52 0.55 662
28th Aug 2026 (Fri) 0.58 0.58 0.58 0.58 200
27th Aug 2026 (Thu) 0.72 0.72 0.72 0.72 100
26th Aug 2026 (Wed) 0.75 0.76 0.72 0.72 735
25th Aug 2026 (Tue) 0.75 0.75 0.75 0.75 100
24th Aug 2026 (Mon) 0.80 0.80 0.705 0.705 0
21st Aug 2026 (Fri) 0.80 0.80 0.80 0.80 0
20th Aug 2026 (Thu) 0.68 0.77 0.60 0.59 155
19th Aug 2026 (Wed) 0.795 0.795 0.70 0.70 0
18th Aug 2026 (Tue) 0.795 0.8101 0.795 0.8101 100
17th Aug 2026 (Mon) 0.795 0.795 0.795 0.79 0
14th Aug 2026 (Fri) 0.85 0.98 0.75 0.77 100
13th Aug 2026 (Thu) 1.07 1.07 0.93 0.93 76
12th Aug 2026 (Wed) 1.07 1.07 1.07 1.065 0
11th Aug 2026 (Tue) 0.84 1.11 0.757 1.11 1,876
10th Aug 2026 (Mon) 0.7841 0.95 0.7841 0.95 200
7th Aug 2026 (Fri) 0.88 0.88 0.88 0.8101 3
6th Aug 2026 (Thu) 0.72 0.84 0.72 0.8299 2,611
5th Aug 2026 (Wed) 0.54 0.613 0.54 0.655 800
4th Aug 2026 (Tue) 0.40 0.58 0.40 0.5495 1,261
3rd Aug 2026 (Mon) 0.45 0.45 0.4141 0.4624 0
31st Jul 2026 (Fri) 0.35 0.35 0.35 0.30 0
30th Jul 2026 (Thu) 0.35 0.384 0.34 0.37 0
29th Jul 2026 (Wed) 0.33 0.37 0.33 0.37 0
FTSE 100 Latest
Value10,684.88
Change-10.37