SATO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	15.13	15.29	14.96	15.08	15.08	7.58%	3,283
Apr 7, 2026	14.13	14.31	13.30	14.02	14.02	-2.77%	1,864
Apr 6, 2026	14.45	14.63	14.41	14.42	14.42	1.02%	71,712
Apr 2, 2026	13.66	14.27	13.66	14.27	14.27	0.29%	864
Apr 1, 2026	14.51	14.51	14.23	14.23	14.23	-0.42%	2,727
Mar 31, 2026	13.85	14.29	13.75	14.29	14.29	6.25%	4,363
Mar 30, 2026	13.89	13.89	13.39	13.45	13.45	-3.43%	2,129
Mar 27, 2026	14.42	14.42	13.85	13.93	13.93	-4.97%	2,656
Mar 26, 2026	15.19	15.19	14.66	14.66	14.66	-5.31%	456
Mar 25, 2026	15.41	15.48	15.41	15.48	15.48	2.45%	580
Mar 24, 2026	15.41	15.41	15.00	15.11	15.11	-2.75%	1,583
Mar 23, 2026	15.66	15.66	15.49	15.53	15.53	2.41%	4,161
Mar 20, 2026	15.41	15.41	15.17	15.17	15.15	-2.91%	736
Mar 19, 2026	15.13	15.62	15.13	15.62	15.60	-0.52%	955
Mar 18, 2026	15.70	15.70	15.70	15.70	15.68	-4.43%	266
Mar 17, 2026	16.40	16.43	16.25	16.43	16.41	0.28%	1,184
Mar 16, 2026	16.34	16.39	16.34	16.39	16.36	3.92%	641
Mar 13, 2026	16.39	16.46	15.77	15.77	15.75	0.62%	605
Mar 12, 2026	15.80	15.80	15.50	15.67	15.65	-2.36%	2,050
Mar 11, 2026	16.24	16.26	15.85	16.05	16.03	1.20%	2,388
Mar 10, 2026	15.86	16.17	15.86	15.86	15.84	0.44%	1,660
Mar 9, 2026	15.41	15.79	15.41	15.79	15.77	1.61%	1,346
Mar 6, 2026	15.67	15.67	15.54	15.54	15.52	-5.15%	254
Mar 5, 2026	16.15	16.38	16.15	16.38	16.36	-2.73%	455
Mar 4, 2026	16.15	16.84	16.15	16.84	16.82	8.00%	3,383
Mar 3, 2026	15.55	15.60	15.55	15.60	15.57	-3.01%	916
Mar 2, 2026	15.36	16.08	15.35	16.08	16.06	3.93%	2,557
Feb 27, 2026	15.61	15.61	15.47	15.47	15.45	-3.40%	321
Feb 26, 2026	16.24	16.24	15.75	16.02	15.99	-1.18%	1,570
Feb 25, 2026	16.28	16.28	16.21	16.21	16.18	5.03%	1,109
Feb 24, 2026	15.19	15.43	15.19	15.43	15.41	2.91%	1,131
Feb 23, 2026	15.10	15.10	14.86	14.99	14.97	-2.47%	1,063
Feb 20, 2026	15.54	15.77	15.29	15.37	15.35	-1.27%	2,147
Feb 19, 2026	15.34	15.57	15.30	15.57	15.55	-0.01%	1,588
Feb 18, 2026	15.82	15.84	15.46	15.57	15.55	-0.38%	1,397
Feb 17, 2026	15.71	15.78	15.52	15.63	15.61	-2.12%	2,041
Feb 13, 2026	15.68	16.19	15.68	15.97	15.95	3.40%	1,492
Feb 12, 2026	16.05	16.05	15.38	15.45	15.42	-3.07%	1,874
Feb 11, 2026	16.00	16.00	15.67	15.93	15.91	-2.32%	4,550
Feb 10, 2026	16.55	16.73	16.31	16.31	16.29	-2.24%	5,951
Feb 9, 2026	16.06	16.74	16.06	16.69	16.66	2.26%	6,418
Feb 6, 2026	15.49	16.32	15.48	16.32	16.29	12.68%	1,865
Feb 5, 2026	15.62	15.73	14.48	14.48	14.46	-10.89%	15,474