Satellogic Inc.
SATLNASDAQTechnology● Active
$6.99
$-0.13(-1.83%)
Market Cap$839910173
P/E Ratio—
52W High$12
52W Low$1.255
Satellogic Inc.（SATL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
satl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.33
Jan 21, 2022
-43.3% from here
5-Year Low5Y
$0.6901
Nov 14, 2023
+912.9% from low
IPO Priceadj.
$9.90
Mar 26, 2021
-29.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SATL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.45 | $7.48 | $6.80 | $6.99 | $6.99 | 6.0M | -6.17% |
| Jun 5, 2026 | $8.02 | $8.10 | $6.83 | $7.12 | $7.12 | 8.5M | -11.22% |
| Jun 4, 2026 | $7.61 | $8.50 | $7.61 | $8.14 | $8.14 | 7.9M | +6.96% |
| Jun 3, 2026 | $8.58 | $8.68 | $7.63 | $7.84 | $7.84 | 9.3M | -8.62% |
| Jun 2, 2026 | $8.63 | $8.96 | $8.32 | $8.68 | $8.68 | 8.6M | +0.58% |
| Jun 1, 2026 | $9.35 | $9.45 | $8.55 | $8.67 | $8.67 | 8.7M | -7.27% |
| May 29, 2026 | $9.53 | $9.54 | $8.94 | $9.51 | $9.51 | 10.1M | -0.21% |
| May 28, 2026 | $9.90 | $10.14 | $9.70 | $9.85 | $9.85 | 10.7M | -0.51% |
| May 27, 2026 | $9.64 | $9.91 | $9.01 | $9.77 | $9.77 | 24.1M | +1.35% |
| May 26, 2026 | $11.07 | $12.00 | $10.39 | $10.74 | $10.74 | 15.1M | -2.98% |
| May 22, 2026 | $9.77 | $10.64 | $9.77 | $10.61 | $10.61 | 10.7M | +8.60% |
| May 21, 2026 | $9.53 | $9.84 | $9.11 | $9.64 | $9.64 | 7.8M | +1.15% |
| May 20, 2026 | $9.75 | $9.88 | $9.10 | $9.72 | $9.72 | 9.8M | -0.31% |
| May 19, 2026 | $9.49 | $9.81 | $8.76 | $9.66 | $9.66 | 7.2M | +1.79% |
| May 18, 2026 | $9.99 | $10.19 | $8.85 | $9.54 | $9.54 | 11.1M | -4.50% |
| May 15, 2026 | $8.33 | $9.90 | $8.30 | $9.84 | $9.84 | 16.3M | +18.13% |
| May 14, 2026 | $8.02 | $8.80 | $7.88 | $8.64 | $8.64 | 9.2M | +7.73% |
| May 13, 2026 | $7.77 | $8.18 | $7.45 | $8.10 | $8.10 | 8.3M | +4.25% |
| May 12, 2026 | $7.70 | $8.49 | $7.06 | $7.55 | $7.55 | 11.4M | -1.95% |
| May 11, 2026 | $7.85 | $8.90 | $7.48 | $8.70 | $8.70 | 16.6M | +10.83% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SATL
Jan 1 → Dec 31 · 6 years2026+260.3%$1.94 → $6.99
+260.3%
2025-39.5%$3.09 → $1.87
-39.5%
2024+66.7%$1.71 → $2.85
+66.7%
2023-42.6%$3.05 → $1.75
-42.6%
2022-68.9%$9.81 → $3.05
-68.9%
2021-0.4%$9.74 → $9.70
-0.4%
Best Year2026 · +260.3%
Worst Year2022 · -68.9%
Positive Years2 / 6
Avg Annual Return+29.3%
6Y Total Return-28.2%
6Y CAGR~-5.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in SATL?
If you invested $1,000 in SATL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$706
Total Return-29.4%
CAGR~-6.7% / yr
Profit$-294
Based on Mar 26, 2021 · $9.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Satellogic Inc.（SATL）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SATL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SATL 历史股价FMP 日线复权 OHLCV