NASDAQ:SATL
Satellogic Inc. Stock Price (Quote)
$1.22
-0.0500 (-3.94%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.12 | $1.77 | Tuesday, 30th Apr 2024 SATL stock ended at $1.22. This is 3.94% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.04% from a day low at $1.19 to a day high of $1.25. |
| 90 days | $1.12 | $2.35 | |
| 52 weeks | $0.690 | $2.53 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $1.25 | $1.25 | $1.19 | $1.22 | 18 494 |
| Apr 29, 2024 | $1.24 | $1.27 | $1.23 | $1.27 | 15 812 |
| Apr 26, 2024 | $1.28 | $1.28 | $1.22 | $1.24 | 28 043 |
| Apr 25, 2024 | $1.24 | $1.28 | $1.19 | $1.19 | 18 968 |
| Apr 24, 2024 | $1.18 | $1.27 | $1.17 | $1.22 | 26 822 |
| Apr 23, 2024 | $1.18 | $1.29 | $1.18 | $1.25 | 23 556 |
| Apr 22, 2024 | $1.15 | $1.26 | $1.15 | $1.20 | 33 050 |
| Apr 19, 2024 | $1.16 | $1.28 | $1.16 | $1.23 | 51 731 |
| Apr 18, 2024 | $1.20 | $1.28 | $1.12 | $1.18 | 96 000 |
| Apr 17, 2024 | $1.40 | $1.44 | $1.31 | $1.32 | 72 461 |
| Apr 16, 2024 | $1.44 | $1.50 | $1.40 | $1.49 | 17 734 |
| Apr 15, 2024 | $1.53 | $1.58 | $1.40 | $1.45 | 40 382 |
| Apr 12, 2024 | $1.51 | $1.53 | $1.48 | $1.52 | 11 711 |
| Apr 11, 2024 | $1.44 | $1.53 | $1.44 | $1.53 | 12 659 |
| Apr 10, 2024 | $1.50 | $1.57 | $1.40 | $1.48 | 92 934 |
| Apr 09, 2024 | $1.46 | $1.51 | $1.46 | $1.51 | 13 386 |
| Apr 08, 2024 | $1.62 | $1.62 | $1.41 | $1.51 | 230 518 |
| Apr 05, 2024 | $1.54 | $1.63 | $1.53 | $1.55 | 20 348 |
| Apr 04, 2024 | $1.56 | $1.56 | $1.52 | $1.56 | 4 441 |
| Apr 03, 2024 | $1.59 | $1.59 | $1.53 | $1.55 | 19 194 |
| Apr 02, 2024 | $1.62 | $1.62 | $1.56 | $1.59 | 6 657 |
| Apr 01, 2024 | $1.77 | $1.77 | $1.53 | $1.59 | 24 510 |
| Mar 28, 2024 | $1.70 | $1.70 | $1.66 | $1.70 | 4 902 |
| Mar 27, 2024 | $1.67 | $1.70 | $1.65 | $1.69 | 4 291 |
| Mar 26, 2024 | $1.65 | $1.70 | $1.65 | $1.68 | 16 529 |
