Satellogic V Inc (SATL) Historical Stock Data
2.89 ↑0.15 (5.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SATL is up 0.81% a day on average. There have been 9 days where Satellogic V Inc closed green and 21 days where SATL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 2.92 | 2.89 | ↓$0.03 (-1.03%) | 2.81 | 2.99 | 175.25K |
| 2025-01-13 | 2.90 | 2.74 | ↓$0.16 (-5.52%) | 2.66 | 2.98 | 551.64K |
| 2025-01-10 | 3.00 | 2.96 | ↓$0.04 (-1.33%) | 2.94 | 3.29 | 556.20K |
| 2025-01-08 | 3.24 | 3.17 | ↓$0.07 (-2.16%) | 2.94 | 3.30 | 696.19K |
| 2025-01-07 | 3.50 | 3.31 | ↓$0.19 (-5.43%) | 3.23 | 3.50 | 809.34K |
| 2025-01-06 | 3.37 | 3.29 | ↓$0.08 (-2.37%) | 3.23 | 3.45 | 562.48K |
| 2025-01-03 | 3.48 | 3.17 | ↓$0.31 (-8.91%) | 3.05 | 3.49 | 1.12M |
| 2025-01-02 | 3.09 | 3.05 | ↓$0.04 (-1.29%) | 3.02 | 3.26 | 494.69K |
| 2024-12-31 | 3.35 | 2.85 | ↓$0.50 (-14.93%) | 2.80 | 3.37 | 705.35K |
| 2024-12-30 | 3.75 | 3.41 | ↓$0.34 (-9.07%) | 3.34 | 3.88 | 750.30K |
| 2024-12-27 | 3.79 | 3.68 | ↓$0.11 (-2.90%) | 3.41 | 4.09 | 1.37M |
| 2024-12-26 | 3.36 | 3.89 | ↑$0.53 (15.77%) | 3.24 | 3.92 | 1.53M |
| 2024-12-24 | 3.18 | 3.29 | ↑$0.11 (3.46%) | 3.12 | 3.67 | 1M |
| 2024-12-23 | 3.10 | 3.10 | ↑$0.00 (0.00%) | 3.07 | 3.25 | 588.98K |
| 2024-12-20 | 3.16 | 3.07 | ↓$0.09 (-2.85%) | 3.07 | 3.48 | 584.12K |
| 2024-12-19 | 3.57 | 3.27 | ↓$0.30 (-8.40%) | 3.25 | 3.70 | 671.27K |
| 2024-12-18 | 3.80 | 3.40 | ↓$0.40 (-10.53%) | 3.36 | 3.81 | 1.28M |
| 2024-12-17 | 4.16 | 3.88 | ↓$0.29 (-6.85%) | 3.73 | 4.16 | 860.48K |
| 2024-12-16 | 3.26 | 4.02 | ↑$0.76 (23.31%) | 3.10 | 4.09 | 1.73M |
| 2024-12-13 | 3.54 | 3.51 | ↓$0.04 (-0.99%) | 3.50 | 3.66 | 804.95K |
| 2024-12-12 | 4.03 | 3.49 | ↓$0.54 (-13.40%) | 3.22 | 4.03 | 1.82M |
| 2024-12-11 | 4.00 | 3.98 | ↓$0.02 (-0.50%) | 3.87 | 4.25 | 1.87M |
| 2024-12-10 | 4.24 | 3.98 | ↓$0.26 (-6.13%) | 3.62 | 4.43 | 2.67M |
| 2024-12-09 | 4.75 | 4.74 | ↓$0.01 (-0.21%) | 4.62 | 5.49 | 8.17M |
| 2024-12-06 | 3.55 | 3.92 | ↑$0.37 (10.42%) | 3.35 | 4.10 | 5.50M |
| 2024-12-05 | 2.82 | 3.14 | ↑$0.32 (11.35%) | 2.76 | 3.90 | 5.78M |
| 2024-12-04 | 2.05 | 2.61 | ↑$0.56 (27.32%) | 2.02 | 2.72 | 1.01M |
| 2024-12-03 | 1.79 | 1.96 | ↑$0.17 (9.50%) | 1.78 | 2.05 | 336.42K |
| 2024-12-02 | 2.02 | 1.80 | ↓$0.22 (-10.89%) | 1.74 | 2.20 | 603.32K |
| 2024-11-29 | 1.42 | 1.97 | ↑$0.55 (38.73%) | 1.42 | 2.15 | 1.08M |
Create an account or log in to view more rows.
$SATL why spike ?
$SATL has just been halted from trading due to volatility.
$SATL who is adding more tomorrow?
$SATL we need those buyers and volume.
$SATL red day ahead
$SATL buying a share monday LFG
$SATL I warned you all fairly you morons.
$SATL Was last two days consolidation??
$SATL The squeeze is coming
$SATL so tired of this pos let's fly already