Satellogic V Inc (SATL) Historical Stock Data
4.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SATL is up 0.72% a day on average. There have been 15 days where Satellogic V Inc closed green and 15 days where SATL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.00 | 4.15 | ↑$0.15 (3.75%) | 3.75 | 4.21 | 1.69M |
| 2025-05-13 | 4.32 | 4.09 | ↓$0.23 (-5.32%) | 4.05 | 4.49 | 1.04M |
| 2025-05-12 | 4.41 | 4.15 | ↓$0.26 (-5.90%) | 4.08 | 4.83 | 1.42M |
| 2025-05-09 | 4.25 | 4.27 | ↑$0.02 (0.47%) | 4.02 | 4.30 | 717.01K |
| 2025-05-08 | 4.19 | 4.23 | ↑$0.04 (0.95%) | 4.13 | 4.33 | 840.23K |
| 2025-05-07 | 4.30 | 4.03 | ↓$0.27 (-6.28%) | 3.96 | 4.38 | 773.53K |
| 2025-05-06 | 4.29 | 4.21 | ↓$0.08 (-1.86%) | 4.10 | 4.41 | 0.96M |
| 2025-05-05 | 4.64 | 4.37 | ↓$0.27 (-5.82%) | 4.32 | 4.78 | 1.29M |
| 2025-05-02 | 4.04 | 4.72 | ↑$0.68 (16.83%) | 4.04 | 4.86 | 2.43M |
| 2025-05-01 | 4.23 | 4.03 | ↓$0.20 (-4.73%) | 3.95 | 4.40 | 0.96M |
| 2025-04-30 | 3.85 | 4.12 | ↑$0.27 (7.01%) | 3.68 | 4.21 | 884.62K |
| 2025-04-29 | 3.92 | 4.04 | ↑$0.12 (3.06%) | 3.85 | 4.17 | 707.06K |
| 2025-04-28 | 3.99 | 3.92 | ↓$0.07 (-1.75%) | 3.79 | 4.39 | 1.27M |
| 2025-04-25 | 3.73 | 3.71 | ↓$0.02 (-0.54%) | 3.61 | 3.79 | 397.03K |
| 2025-04-24 | 3.72 | 3.61 | ↓$0.11 (-2.96%) | 3.59 | 3.88 | 340.41K |
| 2025-04-23 | 3.84 | 3.74 | ↓$0.10 (-2.60%) | 3.63 | 3.85 | 420.03K |
| 2025-04-22 | 3.50 | 3.61 | ↑$0.11 (3.14%) | 3.40 | 3.65 | 408.21K |
| 2025-04-21 | 3.79 | 3.37 | ↓$0.43 (-11.21%) | 3.36 | 3.84 | 804.74K |
| 2025-04-17 | 3.94 | 3.89 | ↓$0.05 (-1.27%) | 3.87 | 4.17 | 461.97K |
| 2025-04-16 | 3.73 | 4.00 | ↑$0.27 (7.24%) | 3.73 | 4.22 | 639.92K |
| 2025-04-15 | 4.09 | 3.91 | ↓$0.18 (-4.40%) | 3.75 | 4.14 | 1.41M |
| 2025-04-14 | 3.98 | 4.47 | ↑$0.49 (12.31%) | 3.90 | 4.54 | 1.97M |
| 2025-04-11 | 3.66 | 3.75 | ↑$0.09 (2.46%) | 3.49 | 3.78 | 397.57K |
| 2025-04-10 | 3.37 | 3.78 | ↑$0.41 (12.17%) | 3.33 | 3.80 | 595.98K |
| 2025-04-09 | 3.17 | 3.52 | ↑$0.35 (11.04%) | 3.12 | 3.62 | 551.53K |
| 2025-04-08 | 3.60 | 3.04 | ↓$0.56 (-15.56%) | 2.97 | 3.64 | 895.12K |
| 2025-04-07 | 3.35 | 3.51 | ↑$0.16 (4.78%) | 3.18 | 3.65 | 241.75K |
| 2025-04-04 | 3.17 | 3.38 | ↑$0.21 (6.62%) | 3.00 | 3.39 | 568.29K |
| 2025-04-03 | 3.41 | 3.29 | ↓$0.13 (-3.67%) | 3.24 | 3.54 | 355.12K |
| 2025-04-02 | 3.49 | 3.62 | ↑$0.13 (3.72%) | 3.45 | 3.70 | 226.40K |
Create an account or log in to view more rows.
$SATL let it ride
$SATL Green by EOD guarentee
$SATL added!
$SATL day trade is ok to buy here but sell later
$SATL the bulls in here
$SATL hang tight
ignore fud and buy dips if you can
everyone be okay????
$SATL Tomorrow
$SATL why spike ?
$SATL has just been halted from trading due to volatility.
$SATL who is adding more tomorrow?