Satellogic Stock Price History
NASDAQ: SATLTechnologyRadio And Television Broadcasting And Communications EquipmentUSD
5.15+0.07 (+1.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SATL price history at a glance
The price history for Satellogic (SATL) on this page begins on March 22, 2021, when the stock closed at $9.90; it most recently closed at $5.15 on October 5, 2026. The highest price in this record is $12.33, reached on January 17, 2022; the latest close is 58.2% below that peak. Across the 4 complete calendar years in the table, SATL finished higher in 1 and lower in 3. Its best year was 2024 (+81.1%) and its worst was 2022 (-68.6%).
Over roughly 6 years the share price changed -48.0%, a -11.1% compound annual price return (excluding dividends). In the last 12 months alone, SATL has gained 51.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $12.33
- Date of high
- Jan 17, 2022
- Low since 2021
- $0.69
- Date of low
- Nov 13, 2023
- 52-week high
- $12.00
- 52-week low
- $1.26
- Last close
- $5.15
SATL returns
1 week
-10.12%
1 month
+3.21%
3 months
+13.44%
6 months
-29.74%
Year to date
+175.40%
1 year
+51.92%
3 years
+385.85%
5 years
-48.03%
SATL price return, excluding dividends.
SATL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.15 | +162.76% |
| 2025 | 1.96 | -38.17% |
| 2024 | 3.17 | +81.14% |
| 2023 | 1.75 | -42.62% |
| 2022 | 3.05 | -68.56% |
| 2021* | 9.70 | -2.02% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
SATL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.15 | 5.18 | 4.82 | 5.15 | +1.38% | |
| 5.14 | 5.18 | 4.90 | 5.08 | -1.93% | |
| 5.32 | 5.36 | 5.08 | 5.18 | -5.99% | |
| 5.46 | 5.74 | 5.36 | 5.51 | +3.57% | |
| 5.64 | 5.67 | 5.20 | 5.32 | -7.16% | |
| 5.52 | 6.04 | 5.41 | 5.73 | +5.72% | |
| 5.55 | 5.71 | 5.30 | 5.42 | -1.99% | |
| 5.75 | 6.11 | 5.52 | 5.53 | -1.25% | |
| 6.17 | 6.24 | 5.57 | 5.60 | -7.44% | |
| 6.17 | 6.35 | 6.00 | 6.05 | -1.94% | |
| 6.00 | 6.45 | 6.00 | 6.17 | +3.87% | |
| 5.43 | 6.14 | 5.40 | 5.94 | +7.80% | |
| 5.74 | 5.74 | 5.46 | 5.51 | -4.01% | |
| 5.57 | 5.78 | 5.39 | 5.74 | +2.87% | |
| 5.18 | 5.63 | 5.18 | 5.58 | +9.20% | |
| 5.49 | 5.52 | 5.00 | 5.11 | -7.26% | |
| 5.10 | 5.69 | 5.10 | 5.51 | +11.31% | |
| 5.08 | 5.11 | 4.81 | 4.95 | -2.37% | |
| 4.83 | 5.20 | 4.77 | 5.07 | +4.54% | |
| 4.78 | 5.02 | 4.74 | 4.85 | +1.25% | |
| 4.86 | 4.96 | 4.68 | 4.79 | +1.91% | |
| 4.90 | 5.21 | 4.68 | 4.70 | -5.81% | |
| 5.27 | 5.30 | 4.95 | 4.99 | -6.73% | |
| 4.88 | 5.38 | 4.87 | 5.35 | +15.30% | |
| 4.68 | 4.81 | 4.58 | 4.64 | +0.22% | |
| 4.84 | 4.98 | 4.50 | 4.63 | -2.11% | |
| 4.57 | 4.81 | 4.57 | 4.73 | +2.83% | |
| 4.73 | 4.81 | 4.58 | 4.60 | -5.54% | |
| 4.81 | 4.90 | 4.77 | 4.87 | +0.41% | |
| 5.23 | 5.25 | 4.83 | 4.85 | -8.66% | |
| 5.18 | 5.43 | 5.17 | 5.31 | +3.51% | |
| 5.37 | 5.57 | 5.10 | 5.13 | -4.20% | |
| 5.33 | 5.49 | 5.21 | 5.36 | +1.42% | |
| 5.57 | 5.57 | 5.26 | 5.28 | -7.69% | |
| 5.45 | 5.78 | 5.44 | 5.72 | +7.92% | |
| 5.43 | 5.43 | 5.17 | 5.30 | -4.16% | |
| 5.82 | 5.83 | 5.36 | 5.53 | -3.66% | |
| 5.50 | 5.95 | 5.43 | 5.74 | -1.20% | |
| 5.81 | 6.04 | 5.73 | 5.81 | +0.17% | |
| 5.98 | 6.21 | 5.61 | 5.80 | -1.53% | |
| 5.88 | 6.03 | 5.73 | 5.89 | -1.51% | |
| 5.75 | 5.98 | 5.68 | 5.98 | +4.00% | |
| 5.25 | 5.80 | 5.15 | 5.75 | +7.88% | |
| 5.62 | 5.95 | 5.28 | 5.33 | -3.44% | |
| 5.36 | 5.58 | 5.15 | 5.52 | +9.52% | |
| 4.83 | 5.33 | 4.64 | 5.04 | +4.56% | |
| 4.41 | 4.83 | 4.25 | 4.82 | +7.35% | |
| 4.24 | 4.56 | 4.17 | 4.49 | +13.53% | |
| 3.54 | 3.98 | 3.47 | 3.96 | +10.47% | |
| 3.68 | 3.72 | 3.48 | 3.58 | +2.58% | |
| 3.46 | 3.57 | 3.41 | 3.49 | +5.44% | |
| 3.50 | 3.54 | 3.28 | 3.31 | -6.23% | |
| 3.42 | 3.57 | 3.30 | 3.53 | -0.28% | |
| 3.65 | 3.75 | 3.41 | 3.54 | -1.39% | |
| 3.80 | 3.80 | 3.54 | 3.59 | -5.77% | |
| 3.74 | 3.88 | 3.68 | 3.81 | +1.46% | |
| 3.83 | 3.96 | 3.72 | 3.76 | -3.72% | |
| 3.60 | 3.94 | 3.58 | 3.90 | +9.24% | |
| 3.88 | 3.94 | 3.54 | 3.57 | -6.54% | |
| 3.49 | 3.99 | 3.47 | 3.82 | +7.00% | |
| 3.90 | 3.92 | 3.55 | 3.57 | -9.85% | |
| 4.27 | 4.45 | 3.92 | 3.96 | -8.12% | |
| 4.52 | 4.65 | 4.28 | 4.31 | -0.46% | |
| 4.57 | 4.57 | 4.30 | 4.33 | -4.63% | |
| 4.61 | 4.63 | 4.28 | 4.54 | -1.52% | |
| 4.73 | 4.77 | 4.53 | 4.61 | -2.54% | |
| 4.78 | 5.11 | 4.67 | 4.73 | -1.87% | |
| 5.18 | 5.21 | 4.80 | 4.82 | -6.95% | |
| 5.50 | 5.58 | 5.15 | 5.18 | -4.60% | |
| 5.58 | 6.06 | 5.35 | 5.43 | -1.99% | |
| 5.74 | 6.09 | 5.54 | 5.54 | -3.15% | |
| 5.63 | 6.13 | 5.62 | 5.72 | +1.42% | |
| 5.06 | 5.74 | 4.93 | 5.64 | +22.08% | |
| 4.45 | 4.76 | 4.40 | 4.62 | +0.87% | |
| 5.07 | 5.11 | 4.54 | 4.58 | -9.13% | |
| 5.47 | 5.50 | 4.98 | 5.04 | -9.35% | |
| 5.58 | 6.00 | 5.51 | 5.56 | -2.03% | |
| 6.00 | 6.00 | 5.39 | 5.68 | -5.89% | |
| 6.18 | 6.20 | 5.55 | 6.03 | -2.27% | |
| 6.14 | 6.37 | 6.06 | 6.17 | +0.49% | |
| 6.61 | 6.77 | 6.13 | 6.14 | -8.22% | |
| 7.04 | 7.10 | 6.57 | 6.69 | +0.45% | |
| 7.58 | 7.85 | 6.33 | 6.66 | -11.44% | |
| 6.46 | 7.65 | 6.40 | 7.52 | +19.75% | |
| 6.49 | 6.65 | 6.19 | 6.28 | -2.18% | |
| 6.89 | 7.05 | 6.03 | 6.42 | -8.15% | |
| 7.45 | 7.48 | 6.80 | 6.99 | -1.83% | |
| 8.02 | 8.10 | 6.83 | 7.12 | -12.53% | |
| 7.61 | 8.50 | 7.61 | 8.14 | +3.83% | |
| 8.58 | 8.68 | 7.63 | 7.84 | -9.68% | |
| 8.63 | 8.96 | 8.32 | 8.68 | +0.12% | |
| 9.35 | 9.45 | 8.55 | 8.67 | -8.83% | |
| 9.53 | 9.54 | 8.94 | 9.51 | -3.45% | |
| 9.91 | 10.14 | 9.70 | 9.85 | +0.82% | |
| 9.64 | 9.91 | 9.01 | 9.77 | -9.03% | |
| 11.07 | 12.00 | 10.39 | 10.74 | +1.23% | |
| 9.77 | 10.64 | 9.77 | 10.61 | +10.06% | |
| 9.53 | 9.84 | 9.11 | 9.64 | -0.82% | |
| 9.75 | 9.88 | 9.10 | 9.72 | +0.62% | |
| 9.49 | 9.81 | 8.76 | 9.66 | +1.26% | |
| 9.99 | 10.19 | 8.85 | 9.54 | -3.05% | |
| 8.33 | 9.90 | 8.30 | 9.84 | +13.89% | |
| 8.02 | 8.80 | 7.88 | 8.64 | +6.67% | |
| 7.77 | 8.18 | 7.45 | 8.10 | +7.28% | |
| 7.70 | 8.49 | 7.06 | 7.55 | -13.22% | |
| 7.85 | 8.90 | 7.48 | 8.70 | +14.93% | |
| 6.95 | 7.62 | 6.90 | 7.57 | +14.35% | |
| 6.91 | 7.02 | 6.50 | 6.62 | -7.28% | |
| 7.08 | 7.54 | 6.80 | 7.14 | +2.00% | |
| 7.15 | 7.35 | 6.66 | 7.00 | -0.85% | |
| 7.01 | 7.39 | 6.70 | 7.06 | -1.67% | |
| 6.67 | 7.50 | 6.56 | 7.18 | +11.15% | |
| 6.34 | 6.70 | 6.26 | 6.46 | +5.04% | |
| 6.03 | 6.15 | 5.77 | 6.15 | 0.00% | |
| 6.18 | 6.45 | 5.97 | 6.15 | -1.84% | |
| 6.19 | 6.28 | 5.93 | 6.27 | +1.54% | |
| 6.93 | 7.00 | 6.02 | 6.17 | -9.40% | |
| 7.19 | 7.22 | 6.62 | 6.81 | -5.94% | |
| 7.44 | 8.35 | 6.94 | 7.24 | +0.42% | |
| 6.77 | 7.48 | 6.71 | 7.21 | +7.61% | |
| 6.80 | 7.05 | 6.56 | 6.70 | -3.32% | |
| 7.63 | 7.69 | 6.86 | 6.93 | -7.85% | |
| 6.83 | 7.60 | 6.79 | 7.52 | +8.67% | |
| 7.21 | 7.34 | 6.49 | 6.92 | -5.21% | |
| 7.70 | 7.82 | 6.78 | 7.30 | -3.31% | |
| 7.12 | 7.88 | 7.00 | 7.55 | +3.00% | |
| 7.26 | 8.02 | 7.01 | 7.33 | +1.81% | |
| 6.71 | 7.99 | 6.66 | 7.20 | +4.50% | |
| 7.42 | 7.55 | 6.73 | 6.89 | -0.86% | |
| 6.79 | 7.18 | 6.65 | 6.95 | -1.42% | |
| 6.78 | 7.19 | 6.43 | 7.05 | +4.14% | |
| 5.53 | 6.92 | 5.52 | 6.77 | +18.56% | |
| 5.72 | 6.11 | 5.44 | 5.71 | +4.96% | |
| 4.75 | 5.79 | 4.63 | 5.44 | +9.46% | |
| 5.91 | 5.92 | 4.85 | 4.97 | -16.19% | |
| 5.96 | 6.25 | 5.56 | 5.93 | -7.63% | |
| 5.75 | 6.72 | 5.63 | 6.42 | +3.22% | |
| 5.45 | 6.84 | 5.41 | 6.22 | +15.61% | |
| 4.82 | 5.76 | 4.78 | 5.38 | +8.47% | |
| 3.72 | 5.07 | 3.64 | 4.96 | +38.16% | |
| 3.33 | 4.17 | 3.32 | 3.59 | +9.45% | |
| 3.10 | 3.37 | 3.00 | 3.28 | +10.81% | |
| 2.95 | 3.05 | 2.90 | 2.96 | -1.99% | |
| 2.89 | 3.03 | 2.87 | 3.02 | +3.42% | |
| 3.01 | 3.07 | 2.87 | 2.92 | -1.68% | |
| 3.14 | 3.17 | 2.92 | 2.97 | -1.00% | |
| 3.06 | 3.12 | 2.93 | 3.00 | -3.54% | |
| 3.07 | 3.39 | 3.02 | 3.11 | +0.32% | |
| 3.10 | 3.17 | 3.02 | 3.10 | -2.21% | |
| 3.00 | 3.19 | 2.94 | 3.17 | +2.59% | |
| 3.10 | 3.39 | 3.03 | 3.09 | -3.44% | |
| 3.32 | 3.36 | 3.11 | 3.20 | -5.33% | |
| 3.18 | 3.44 | 3.13 | 3.38 | +8.33% | |
| 3.03 | 3.23 | 2.93 | 3.12 | -1.58% | |
| 3.00 | 3.30 | 3.00 | 3.17 | +5.67% | |
| 3.07 | 3.12 | 2.93 | 3.00 | -5.96% | |
| 3.13 | 3.31 | 3.06 | 3.19 | -0.62% | |
| 3.25 | 3.38 | 3.15 | 3.21 | -0.62% | |
| 3.21 | 3.35 | 3.06 | 3.23 | +0.62% | |
| 3.46 | 3.49 | 3.15 | 3.21 | -9.83% | |
| 3.42 | 4.00 | 3.42 | 3.56 | +9.20% | |
| 3.04 | 3.28 | 2.98 | 3.26 | +4.32% | |
| 3.11 | 3.29 | 3.01 | 3.13 | +8.89% | |
| 3.02 | 3.02 | 2.73 | 2.87 | -8.60% | |
| 2.84 | 3.34 | 2.83 | 3.14 | +10.18% | |
| 3.20 | 3.24 | 2.79 | 2.85 | -11.49% | |
| 3.42 | 3.46 | 3.09 | 3.22 | -3.01% | |
| 3.48 | 3.58 | 3.30 | 3.32 | -4.87% | |
| 3.58 | 3.64 | 3.37 | 3.49 | -3.06% | |
| 3.51 | 3.73 | 3.19 | 3.60 | +6.19% | |
| 3.58 | 3.89 | 3.34 | 3.39 | -9.84% | |
| 4.17 | 4.17 | 3.74 | 3.76 | -10.05% | |
| 3.86 | 4.19 | 3.64 | 4.18 | +13.59% | |
| 4.38 | 4.73 | 3.59 | 3.68 | -20.00% | |
| 5.00 | 5.74 | 4.55 | 4.60 | -12.21% | |
| 5.30 | 5.93 | 4.93 | 5.24 | -2.42% | |
| 5.49 | 5.79 | 5.17 | 5.37 | -2.36% | |
| 4.98 | 5.71 | 4.48 | 5.50 | +20.09% | |
| 5.01 | 5.03 | 4.22 | 4.58 | -12.76% | |
| 4.57 | 5.29 | 4.36 | 5.25 | +15.13% | |
| 3.70 | 4.65 | 3.68 | 4.56 | +27.02% | |
| 3.90 | 4.08 | 3.28 | 3.59 | -1.37% | |
| 3.40 | 3.94 | 3.33 | 3.64 | +2.25% | |
| 3.52 | 3.83 | 3.40 | 3.56 | +2.01% | |
| 3.66 | 3.83 | 3.44 | 3.49 | -4.64% | |
| 3.51 | 3.76 | 3.40 | 3.66 | +2.52% | |
| 3.71 | 3.81 | 3.40 | 3.57 | -1.11% | |
| 3.23 | 3.68 | 3.10 | 3.61 | +19.93% | |
| 3.12 | 3.12 | 2.90 | 3.01 | +3.08% | |
| 2.53 | 2.98 | 2.46 | 2.92 | +21.67% | |
| 2.18 | 2.46 | 2.08 | 2.40 | +9.59% | |
| 2.27 | 2.32 | 2.12 | 2.19 | -4.37% | |
| 2.01 | 2.37 | 2.01 | 2.29 | +16.84% | |
| 1.94 | 1.97 | 1.84 | 1.96 | +4.81% | |
| 1.82 | 1.95 | 1.82 | 1.87 | +1.08% | |
| 1.89 | 1.89 | 1.83 | 1.85 | -3.14% | |
| 1.92 | 1.96 | 1.85 | 1.91 | -4.74% | |
| 2.14 | 2.18 | 1.96 | 2.01 | -8.45% | |
| 2.01 | 2.25 | 1.99 | 2.19 | +8.42% | |
| 2.08 | 2.08 | 1.95 | 2.02 | -5.61% | |
| 2.13 | 2.25 | 2.07 | 2.14 | +3.88% | |
| 1.88 | 2.12 | 1.86 | 2.06 | +13.81% | |
| 1.86 | 1.92 | 1.80 | 1.81 | -1.09% | |
| 2.04 | 2.07 | 1.81 | 1.83 | -7.11% | |
| 1.91 | 2.04 | 1.91 | 1.97 | +4.23% | |
| 2.06 | 2.08 | 1.89 | 1.89 | -8.25% | |
| 2.24 | 2.33 | 2.04 | 2.06 | -7.21% | |
| 2.05 | 2.25 | 2.03 | 2.22 | +8.29% | |
| 1.92 | 2.08 | 1.86 | 2.05 | +8.47% | |
| 1.76 | 1.90 | 1.75 | 1.89 | +8.00% | |
| 1.73 | 1.75 | 1.65 | 1.75 | +3.55% | |
| 1.73 | 1.74 | 1.68 | 1.69 | -3.43% | |
| 1.63 | 1.78 | 1.60 | 1.75 | +8.70% | |
| 1.60 | 1.64 | 1.56 | 1.61 | +3.21% | |
| 1.63 | 1.64 | 1.55 | 1.56 | -2.50% | |
| 1.60 | 1.66 | 1.57 | 1.60 | -3.03% | |
| 1.74 | 1.75 | 1.62 | 1.65 | -0.60% | |
| 1.57 | 1.70 | 1.54 | 1.66 | +8.50% | |
| 1.48 | 1.55 | 1.45 | 1.53 | +4.79% | |
| 1.39 | 1.52 | 1.39 | 1.46 | +7.35% | |
| 1.26 | 1.39 | 1.26 | 1.36 | +7.09% | |
| 1.36 | 1.41 | 1.26 | 1.27 | -3.79% | |
| 1.37 | 1.40 | 1.30 | 1.32 | -2.94% | |
| 1.36 | 1.39 | 1.32 | 1.36 | -2.16% | |
| 1.50 | 1.50 | 1.37 | 1.39 | -7.33% | |
| 1.45 | 1.54 | 1.44 | 1.50 | -0.66% | |
| 1.59 | 1.62 | 1.50 | 1.51 | -7.36% | |
| 1.61 | 1.67 | 1.59 | 1.63 | +0.62% | |
| 1.58 | 1.65 | 1.58 | 1.62 | +1.25% | |
| 1.71 | 1.72 | 1.59 | 1.60 | -3.03% | |
| 1.51 | 1.67 | 1.50 | 1.65 | +2.48% | |
| 1.71 | 1.74 | 1.60 | 1.61 | -8.00% | |
| 1.69 | 1.81 | 1.67 | 1.75 | +2.94% | |
| 1.80 | 1.84 | 1.70 | 1.70 | -9.57% | |
| 1.99 | 1.99 | 1.80 | 1.88 | -1.57% | |
| 1.88 | 1.92 | 1.83 | 1.91 | +6.11% | |
| 1.80 | 1.86 | 1.76 | 1.80 | -3.23% | |
| 1.87 | 1.91 | 1.82 | 1.86 | -2.11% | |
| 2.02 | 2.04 | 1.86 | 1.90 | -6.86% | |
| 2.22 | 2.30 | 2.02 | 2.04 | -7.27% | |
| 2.27 | 2.33 | 2.17 | 2.20 | -0.90% | |
| 2.13 | 2.31 | 2.12 | 2.22 | +3.74% | |
| 2.25 | 2.31 | 2.12 | 2.14 | -7.76% | |
| 2.51 | 2.52 | 2.21 | 2.32 | -7.94% | |
| 2.81 | 2.81 | 2.45 | 2.52 | -7.35% | |
| 3.00 | 3.00 | 2.66 | 2.72 | -6.53% | |
| 3.42 | 3.42 | 2.90 | 2.91 | -29.71% | |
| 3.96 | 4.16 | 3.92 | 4.14 | +5.88% | |
| 3.39 | 4.01 | 3.27 | 3.91 | +15.85% | |
| 3.50 | 3.54 | 3.36 | 3.38 | -0.44% | |
| 4.03 | 4.04 | 3.38 | 3.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SATL chart for longer ranges.