NASDAQ:SATL | Historical Stock Price | Satellogic Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-03-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.67$1.18$2.08$3.66$6.42$11.282021-03-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.75$1.7525,100——
2023-12-28$1.79$1.7946,900——
2023-12-27$1.87$1.8752,100——
2023-12-26$1.95$1.9574,400——
2023-12-22$1.65$1.6524,500——
2023-12-21$1.60$1.60195,000——
2023-12-20$1.77$1.7791,400——
2023-12-19$1.86$1.8667,700——
2023-12-18$1.79$1.7973,000——
2023-12-15$1.90$1.9049,200——
2023-12-14$1.91$1.9120,200——
2023-12-13$1.90$1.90104,200——
2023-12-12$1.99$1.9984,200——
2023-12-11$2.22$2.22128,900——
2023-12-08$2.30$2.30310,500——
2023-12-07$2.33$2.331,990,200——
2023-12-06$1.60$1.60186,500——
2023-12-05$1.43$1.4361,100——
2023-12-04$1.32$1.3227,500——
2023-12-01$1.29$1.2953,400——
2023-11-30$1.34$1.3479,800——
2023-11-29$1.28$1.28220,600——
2023-11-28$1.17$1.17135,500——
2023-11-27$1.45$1.4598,500——
2023-11-24$1.08$1.0838,500——
2023-11-22$1.00$1.0044,800——
2023-11-21$1.04$1.0427,600——
2023-11-20$1.05$1.05139,300——
2023-11-17$0.80$0.8047,800——
2023-11-16$0.73$0.7367,500——
2023-11-15$0.72$0.7212,000——
2023-11-14$0.69$0.6926,900——
2023-11-13$0.71$0.7113,500——
2023-11-10$0.74$0.749,500——
2023-11-09$0.76$0.7611,600——
2023-11-08$0.83$0.8313,800——
2023-11-07$0.84$0.8444,500——
2023-11-06$0.78$0.7838,600——
2023-11-03$0.82$0.8216,100——
2023-11-02$0.83$0.8329,700——
2023-11-01$0.81$0.817,600——
2023-10-31$0.85$0.857,300——
2023-10-30$0.83$0.8313,900——
2023-10-27$0.83$0.838,100——
2023-10-26$0.85$0.8516,800——
2023-10-25$0.84$0.8420,000——
2023-10-24$0.90$0.9036,300——
2023-10-23$0.89$0.899,700——
2023-10-20$0.84$0.8467,100——
2023-10-19$0.88$0.8856,400——
2023-10-18$1.00$1.0010,600——
2023-10-17$0.99$0.9950,700——
2023-10-16$1.02$1.0229,600——
2023-10-13$1.06$1.0610,300——
2023-10-12$1.08$1.082,700——
2023-10-11$1.05$1.0513,900——
2023-10-10$1.07$1.0744,300——
2023-10-09$1.13$1.135,300——
2023-10-06$1.12$1.1262,800——
2023-10-05$1.15$1.159,700——
2023-10-04$1.17$1.1721,100——
2023-10-03$1.14$1.1434,000——
2023-10-02$1.19$1.1922,100——
2023-09-29$1.17$1.1718,000——
2023-09-28$1.06$1.06170,300——
2023-09-27$1.14$1.1480,200——
2023-09-26$1.25$1.2568,200——
2023-09-25$1.36$1.3612,300——
2023-09-22$1.41$1.4129,500——
2023-09-21$1.33$1.3396,600——
2023-09-20$1.53$1.5368,100——
2023-09-19$1.62$1.6261,000——
2023-09-18$1.49$1.4966,800——
2023-09-15$1.40$1.4012,300——
2023-09-14$1.40$1.4035,100——
2023-09-13$1.38$1.3848,100——
2023-09-12$1.39$1.3939,600——
2023-09-11$1.41$1.4126,300——
2023-09-08$1.47$1.4777,800——
2023-09-07$1.54$1.5473,900——
2023-09-06$1.58$1.5825,100——
2023-09-05$1.59$1.5918,200——
2023-09-01$1.55$1.5552,800——
2023-08-31$1.55$1.5557,500——
2023-08-30$1.57$1.5758,300——
2023-08-29$1.53$1.5331,400——
2023-08-28$1.59$1.5933,600——
2023-08-25$1.54$1.5421,100——
2023-08-24$1.55$1.5519,900——
2023-08-23$1.56$1.5640,900——
2023-08-22$1.59$1.5944,300——
2023-08-21$1.61$1.6147,900——
2023-08-18$1.69$1.6944,900——
2023-08-17$1.62$1.6225,900——
2023-08-16$1.70$1.7023,300——
2023-08-15$1.69$1.6923,200——
2023-08-14$1.79$1.7917,700——
2023-08-11$1.80$1.806,200——
2023-08-10$1.76$1.765,600——
2023-08-09$1.78$1.786,400——
2023-08-08$1.82$1.8223,600——
2023-08-07$1.80$1.8081,200——
2023-08-04$1.89$1.8932,300——
2023-08-03$1.89$1.8933,400——
2023-08-02$1.91$1.9164,400——
2023-08-01$1.98$1.9870,300——
2023-07-31$1.91$1.91168,400——
2023-07-28$1.88$1.8831,200——
2023-07-27$1.86$1.8638,900——
2023-07-26$1.97$1.9731,500——
2023-07-25$1.94$1.9416,500——
2023-07-24$1.96$1.9641,400——
2023-07-21$2.06$2.0627,700——
2023-07-20$1.96$1.96187,400——
2023-07-19$1.89$1.8990,200——
2023-07-18$1.91$1.9182,600——
2023-07-17$1.92$1.9239,800——
2023-07-14$1.90$1.9028,600——
2023-07-13$1.92$1.92157,400——
2023-07-12$1.95$1.95155,600——
2023-07-11$1.93$1.9364,200——
2023-07-10$1.93$1.9383,900——
2023-07-07$1.86$1.86151,900——
2023-07-06$1.98$1.9820,400——
2023-07-05$2.01$2.0115,000——
2023-07-03$2.05$2.0510,900——
2023-06-30$1.96$1.9649,500——
2023-06-29$1.98$1.9837,300——
2023-06-28$1.92$1.9292,600——
2023-06-27$1.85$1.8583,500——
2023-06-26$1.85$1.8565,700——
2023-06-23$1.91$1.91358,900——
2023-06-22$1.99$1.99189,700——
2023-06-21$1.95$1.9544,600——
2023-06-20$1.90$1.90131,600——
2023-06-16$1.97$1.9720,700——
2023-06-15$1.95$1.9541,500——
2023-06-14$1.83$1.83101,400——
2023-06-13$2.02$2.0254,300——
2023-06-12$2.03$2.0335,100——
2023-06-09$2.04$2.0471,500——
2023-06-08$2.11$2.1118,500——
2023-06-07$2.06$2.0615,200——
2023-06-06$2.05$2.0526,600——
2023-06-05$1.98$1.9832,200——
2023-06-02$2.00$2.0050,500——
2023-06-01$2.06$2.0675,900——
2023-05-31$2.23$2.231,000——
2023-05-30$2.20$2.2039,700——
2023-05-26$2.23$2.2341,600——
2023-05-25$2.20$2.204,300——
2023-05-24$2.18$2.1820,300——
2023-05-23$2.20$2.2016,100——
2023-05-22$2.30$2.3025,400——
2023-05-19$2.30$2.3054,700——
2023-05-18$2.32$2.3225,300——
2023-05-17$2.25$2.2525,200——
2023-05-16$2.14$2.1413,800——
2023-05-15$2.13$2.1317,000——
2023-05-12$2.10$2.1045,100——
2023-05-11$2.24$2.2431,400——
2023-05-10$2.15$2.1514,200——
2023-05-09$2.12$2.125,000——
2023-05-08$2.14$2.1423,200——
2023-05-05$2.13$2.1323,600——
2023-05-04$2.08$2.0821,100——
2023-05-03$2.13$2.1310,100——
2023-05-02$1.99$1.9915,900——
2023-05-01$2.16$2.1674,800——
2023-04-28$2.01$2.0129,700——
2023-04-27$1.94$1.9439,400——
2023-04-26$1.86$1.8642,400——
2023-04-25$1.74$1.74181,900——
2023-04-24$1.94$1.9479,100——
2023-04-21$2.01$2.01115,400——
2023-04-20$2.08$2.08112,600——
2023-04-19$2.10$2.1038,200——
2023-04-18$2.14$2.1453,100——
2023-04-17$2.26$2.2646,600——
2023-04-14$2.33$2.3310,600——
2023-04-13$2.34$2.3432,800——
2023-04-12$2.35$2.3549,100——
2023-04-11$2.31$2.3162,100——
2023-04-10$2.20$2.2070,900——
2023-04-06$2.46$2.4642,400——
2023-04-05$2.45$2.4537,300——
2023-04-04$2.28$2.28106,100——
2023-04-03$2.16$2.1644,000——
2023-03-31$2.12$2.1274,200——
2023-03-30$2.20$2.20156,200——
2023-03-29$2.24$2.2495,400——
2023-03-28$2.35$2.3545,400——
2023-03-27$2.20$2.2067,900——
2023-03-24$2.38$2.3829,200——
2023-03-23$2.27$2.2751,000——
2023-03-22$2.41$2.4139,200——
2023-03-21$2.44$2.4432,700——
2023-03-20$2.37$2.3733,600——
2023-03-17$2.45$2.4529,100——
2023-03-16$2.34$2.3420,500——
2023-03-15$2.32$2.3241,400——
2023-03-14$2.43$2.4316,800——
2023-03-13$2.43$2.4342,300——
2023-03-10$2.55$2.55119,500——
2023-03-09$2.57$2.5732,900——
2023-03-08$2.61$2.6165,200——
2023-03-07$2.58$2.58101,800——
2023-03-06$2.76$2.7667,100——
2023-03-03$2.82$2.8263,900——
2023-03-02$2.97$2.9785,800——
2023-03-01$2.99$2.9913,800——
2023-02-28$3.00$3.0083,500——
2023-02-27$2.98$2.9836,100——
2023-02-24$2.89$2.8947,200——
2023-02-23$3.11$3.1173,600——
2023-02-22$3.04$3.0472,300——
2023-02-21$3.00$3.0055,100——
2023-02-17$2.99$2.99221,100——
2023-02-16$3.26$3.2613,000——
2023-02-15$3.28$3.2847,800——
2023-02-14$3.24$3.2464,400——
2023-02-13$3.31$3.3125,700——
2023-02-10$3.39$3.3910,700——
2023-02-09$3.41$3.4121,600——
2023-02-08$3.49$3.4935,700——
2023-02-07$3.37$3.3764,000——
2023-02-06$3.70$3.7012,300——
2023-02-03$3.55$3.5521,600——
2023-02-02$3.76$3.7659,300——
2023-02-01$3.41$3.4126,000——
2023-01-31$3.53$3.5319,900——
2023-01-30$3.39$3.3940,600——
2023-01-27$3.69$3.698,900——
2023-01-26$3.66$3.6611,600——
2023-01-25$3.50$3.5023,000——
2023-01-24$3.30$3.309,100——
2023-01-23$3.55$3.557,500——
2023-01-20$3.59$3.596,900——
2023-01-19$3.47$3.4719,100——
2023-01-18$3.64$3.6414,600——
2023-01-17$3.74$3.7427,100——
2023-01-13$3.94$3.9435,100——
2023-01-12$3.90$3.9062,000——
2023-01-11$4.03$4.0362,600——
2023-01-10$3.89$3.8913,000——
2023-01-09$3.60$3.6061,700——
2023-01-06$3.49$3.4911,500——
2023-01-05$3.43$3.4319,700——
2023-01-04$3.50$3.509,100——
2023-01-03$3.49$3.4964,700——