SATO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	18.50	18.51	18.12	18.29	18.29	0.21%	2,937
Jun 17, 2026	18.80	18.80	18.25	18.25	18.25	-0.59%	3,699
Jun 16, 2026	18.31	18.50	18.31	18.36	18.36	-0.47%	498
Jun 15, 2026	16.95	18.45	16.95	18.44	18.44	5.11%	1,279
Jun 12, 2026	17.40	17.96	17.40	17.55	17.55	1.05%	2,288
Jun 11, 2026	16.73	17.37	16.73	17.37	17.37	4.15%	4,502
Jun 10, 2026	17.03	17.22	16.67	16.67	16.67	-2.72%	17,353
Jun 9, 2026	17.72	17.78	16.75	17.14	17.14	-2.51%	70,365
Jun 8, 2026	17.32	17.61	17.26	17.58	17.58	4.80%	1,184
Jun 5, 2026	16.99	16.99	16.69	16.78	16.78	-7.97%	2,661
Jun 4, 2026	17.92	18.34	17.92	18.23	18.23	-0.57%	6,138
Jun 3, 2026	18.77	18.77	18.33	18.33	18.33	-2.77%	3,273
Jun 2, 2026	19.08	19.25	18.86	18.86	18.86	-2.72%	5,040
Jun 1, 2026	18.77	19.56	18.77	19.38	19.38	0.38%	5,280
May 29, 2026	19.00	19.37	18.75	19.31	19.31	0.52%	1,685
May 28, 2026	18.59	19.21	18.59	19.21	19.21	1.09%	1,439
May 27, 2026	18.67	19.00	18.46	19.00	19.00	0.83%	1,476
May 26, 2026	19.15	19.34	18.83	18.85	18.84	0.15%	3,675
May 22, 2026	19.07	19.07	18.82	18.82	18.82	-0.39%	1,334
May 21, 2026	18.36	18.89	18.36	18.89	18.89	2.72%	703
May 20, 2026	18.02	18.53	18.02	18.39	18.39	2.29%	1,010
May 19, 2026	17.75	18.06	17.75	17.98	17.98	-0.95%	5,889
May 18, 2026	17.94	18.15	17.76	18.15	18.15	-2.76%	1,942
May 15, 2026	19.01	19.01	18.58	18.66	18.66	-5.38%	1,877
May 14, 2026	19.26	20.04	19.26	19.73	19.73	2.13%	952
May 13, 2026	19.02	19.45	19.02	19.31	19.31	0.20%	10,621
May 12, 2026	19.15	19.28	18.70	19.28	19.28	-2.29%	4,813
May 11, 2026	19.56	19.77	19.56	19.73	19.73	2.81%	1,468
May 8, 2026	18.87	19.19	18.79	19.19	19.19	1.22%	3,568
May 7, 2026	19.27	19.27	18.73	18.96	18.96	-3.51%	7,561
May 6, 2026	19.28	19.65	19.12	19.65	19.65	4.22%	3,829
May 5, 2026	18.64	18.85	18.63	18.85	18.85	3.31%	1,737
May 4, 2026	18.17	18.29	18.17	18.25	18.25	2.04%	18,148
May 1, 2026	17.91	17.91	17.74	17.88	17.88	3.11%	9,725
Apr 30, 2026	16.98	17.35	16.98	17.35	17.34	3.84%	1,216
Apr 29, 2026	16.70	16.70	16.70	16.70	16.70	-2.07%	317
Apr 28, 2026	17.00	17.06	17.00	17.06	17.06	-2.60%	743
Apr 27, 2026	17.72	17.72	17.41	17.51	17.51	-1.35%	3,938
Apr 24, 2026	17.98	17.98	17.70	17.75	17.75	-0.11%	664
Apr 23, 2026	17.94	18.19	17.71	17.77	17.77	-2.31%	3,052
Apr 22, 2026	17.90	18.19	17.90	18.19	18.19	5.49%	1,992
Apr 21, 2026	17.85	17.85	17.24	17.24	17.24	-2.99%	480
Apr 20, 2026	17.57	17.78	17.22	17.78	17.78	-0.55%	7,217
Apr 17, 2026	17.39	17.88	17.39	17.87	17.87	5.57%	6,149
Apr 16, 2026	16.88	16.93	16.54	16.93	16.93	0.06%	2,212
Apr 15, 2026	16.60	16.92	16.60	16.92	16.92	2.10%	3,201
Apr 14, 2026	16.29	16.62	16.29	16.57	16.57	4.42%	7,351
Apr 13, 2026	14.96	15.87	14.96	15.87	15.87	3.38%	6,758
Apr 10, 2026	15.42	15.42	15.35	15.35	15.35	1.17%	624
Apr 9, 2026	15.01	15.38	15.00	15.18	15.17	0.63%	1,930