SATO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.90	12.95	12.87	12.92	12.92	-3.08%	1,468
Nov 12, 2026	13.21	13.33	13.19	13.33	13.32	-4.05%	1,657
Nov 11, 2026	13.89	13.89	13.89	13.89	13.89	3.12%	370
Nov 10, 2026	13.66	13.66	13.47	13.47	13.47	-2.51%	314
Nov 9, 2026	13.37	13.87	13.37	13.81	13.81	1.77%	1,899
Nov 6, 2026	13.57	13.57	13.57	13.57	13.57	2.71%	61
Nov 5, 2026	13.23	13.30	13.04	13.22	13.22	-9.06%	1,282
Nov 4, 2026	14.46	14.88	14.46	14.53	14.53	0.51%	3,915
Nov 3, 2026	14.48	14.48	14.39	14.46	14.46	4.18%	1,659
Nov 2, 2026	14.50	14.59	13.88	13.88	13.88	-4.08%	4,088
Oct 30, 2026	14.58	14.61	14.23	14.47	14.47	-7.38%	1,815
Oct 29, 2026	15.59	15.62	15.58	15.62	15.62	-1.30%	789
Oct 28, 2026	15.56	15.83	15.56	15.83	15.83	2.09%	205
Oct 27, 2026	15.09	15.50	15.09	15.50	15.50	3.89%	1,862
Oct 26, 2026	14.82	14.92	14.82	14.92	14.92	-1.69%	1,208
Oct 23, 2026	15.30	15.30	15.18	15.18	15.18	-1.71%	2,376
Oct 22, 2026	15.44	15.44	15.44	15.44	15.44	-5.43%	175
Oct 21, 2026	16.31	16.36	16.31	16.33	16.33	4.43%	1,377
Oct 20, 2026	15.96	15.96	15.64	15.64	15.64	1.50%	463
Oct 19, 2026	15.57	15.57	15.38	15.41	15.41	-1.20%	5,030
Oct 16, 2026	15.58	15.59	15.54	15.59	15.59	-5.73%	1,273
Oct 15, 2026	16.27	16.54	16.27	16.54	16.54	2.33%	721
Oct 14, 2026	16.34	16.34	16.16	16.17	16.17	-6.00%	2,417
Oct 13, 2026	17.11	17.20	17.11	17.20	17.20	-0.45%	364
Oct 12, 2026	17.27	17.28	17.27	17.28	17.28	-1.51%	275
Oct 9, 2026	17.57	17.57	17.54	17.54	17.54	0.45%	532
Oct 8, 2026	17.72	17.72	17.36	17.46	17.46	-3.35%	422
Oct 7, 2026	18.02	18.07	18.02	18.07	18.07	-3.57%	260
Oct 6, 2026	18.91	18.91	18.74	18.74	18.74	-1.15%	955
Oct 5, 2026	19.02	19.02	18.95	18.95	18.95	0.89%	548
Oct 2, 2026	19.40	19.40	18.79	18.79	18.79	0.28%	1,249
Oct 1, 2026	18.53	18.73	18.53	18.73	18.73	-0.03%	981
Sep 30, 2026	18.88	18.88	18.74	18.74	18.74	-1.61%	142
Sep 29, 2026	19.26	19.33	19.05	19.05	19.04	-0.54%	2,085
Sep 28, 2026	19.44	19.46	19.15	19.15	19.15	-2.61%	1,776
Sep 25, 2026	19.52	19.68	19.47	19.66	19.66	-2.18%	4,054
Sep 24, 2026	20.10	20.10	20.10	20.10	20.10	0.43%	348
Sep 23, 2026	20.36	20.44	20.01	20.01	20.01	-3.02%	7,042
Sep 22, 2026	20.57	20.65	20.41	20.64	20.64	0.83%	2,366
Sep 21, 2026	20.53	20.53	20.28	20.47	20.47	3.59%	3,013
Sep 18, 2026	18.96	19.76	18.92	19.76	19.76	9.16%	10,817
Sep 17, 2026	18.07	18.10	17.81	18.10	18.10	3.66%	1,591
Sep 16, 2026	17.48	17.49	17.42	17.46	17.46	-1.07%	1,821
Sep 15, 2026	17.65	17.65	17.65	17.65	17.65	-5.21%	96
Sep 14, 2026	18.69	18.69	18.62	18.62	18.62	0.99%	1,563
Sep 11, 2026	18.65	18.68	18.44	18.44	18.44	2.31%	571
Sep 10, 2026	18.21	18.21	18.02	18.02	18.02	-2.26%	910
Sep 9, 2026	18.92	18.92	18.44	18.44	18.44	-1.91%	609
Sep 8, 2026	18.62	18.91	18.62	18.80	18.80	-0.62%	564
Sep 4, 2026	18.91	18.91	18.91	18.91	18.91	-1.64%	281