SATO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.91	18.91	18.91	18.91	18.91	-1.64%	281
Sep 3, 2026	17.96	19.23	17.96	19.23	19.23	9.41%	1,208
Sep 2, 2026	17.39	17.58	17.39	17.58	17.58	0.86%	575
Sep 1, 2026	17.73	17.73	17.36	17.43	17.43	-4.04%	992
Aug 31, 2026	17.85	18.16	17.62	18.16	18.16	1.99%	1,163
Aug 28, 2026	17.83	17.83	17.73	17.81	17.80	-6.21%	571
Aug 27, 2026	19.20	19.20	18.98	18.98	18.98	4.14%	404
Aug 26, 2026	18.12	18.23	18.12	18.23	18.23	-2.41%	234
Aug 25, 2026	18.59	18.75	18.59	18.68	18.68	4.05%	1,023
Aug 24, 2026	18.10	18.10	17.95	17.95	17.95	0.33%	859
Aug 21, 2026	17.91	17.91	17.89	17.89	17.89	3.95%	435
Aug 20, 2026	17.02	17.21	17.02	17.21	17.21	5.71%	364
Aug 19, 2026	16.28	16.28	16.28	16.28	16.28	6.40%	179
Aug 18, 2026	15.58	15.58	15.29	15.30	15.30	-3.26%	2,419
Aug 17, 2026	15.74	15.82	15.74	15.82	15.82	1.28%	445
Aug 14, 2026	15.62	15.62	15.62	15.62	15.62	-0.42%	499
Aug 13, 2026	15.69	15.69	15.69	15.69	15.69	0.63%	227
Aug 12, 2026	15.59	15.59	15.59	15.59	15.59	1.00%	73
Aug 11, 2026	15.44	15.44	15.43	15.43	15.43	-0.09%	407
Aug 10, 2026	15.57	15.57	15.45	15.45	15.45	-1.87%	331
Aug 7, 2026	15.75	15.75	15.74	15.74	15.74	1.40%	256
Aug 6, 2026	15.67	15.68	15.52	15.52	15.52	-1.57%	1,858
Aug 5, 2026	15.86	15.86	15.77	15.77	15.77	-1.12%	1,174
Aug 4, 2026	15.98	15.98	15.95	15.95	15.95	1.32%	1,297
Aug 3, 2026	15.16	15.74	15.16	15.74	15.74	2.56%	1,481
Jul 31, 2026	15.31	15.45	15.31	15.35	15.35	-3.22%	1,083
Jul 30, 2026	15.71	15.86	15.71	15.86	15.86	8.47%	637
Jul 29, 2026	14.62	14.62	14.62	14.62	14.62	-5.38%	89
Jul 28, 2026	15.51	15.51	15.45	15.45	15.45	-2.70%	12,857
Jul 27, 2026	15.73	15.88	15.73	15.88	15.88	1.04%	630
Jul 24, 2026	16.02	16.04	15.72	15.72	15.72	-3.63%	1,174
Jul 23, 2026	16.49	16.49	16.31	16.31	16.31	-1.62%	599
Jul 22, 2026	16.72	16.85	16.57	16.58	16.58	-1.11%	917
Jul 21, 2026	16.62	16.86	16.62	16.77	16.77	4.62%	1,996
Jul 20, 2026	15.56	16.19	15.56	16.03	16.02	4.91%	1,468
Jul 17, 2026	15.27	15.27	15.27	15.27	15.27	-1.78%	204
Jul 16, 2026	15.94	15.94	15.55	15.55	15.55	-4.30%	1,089
Jul 15, 2026	16.25	16.25	16.24	16.25	16.25	0.96%	1,302
Jul 14, 2026	16.08	16.10	16.03	16.10	16.10	2.92%	1,865
Jul 13, 2026	15.84	15.84	15.54	15.64	15.64	-3.36%	4,783
Jul 10, 2026	16.59	16.59	16.18	16.18	16.18	-0.43%	2,179
Jul 9, 2026	16.20	16.39	16.20	16.25	16.25	1.27%	411
Jul 8, 2026	15.87	16.05	15.73	16.05	16.05	0.41%	1,031
Jul 7, 2026	16.42	16.42	15.98	15.98	15.98	-4.40%	1,473
Jul 6, 2026	16.66	16.90	16.45	16.72	16.72	4.10%	7,242
Jul 2, 2026	17.00	17.00	16.01	16.06	16.06	-1.96%	7,023
Jul 1, 2026	16.11	16.55	16.11	16.38	16.38	0.73%	2,453
Jun 30, 2026	16.24	16.31	16.08	16.26	16.26	-2.81%	4,825
Jun 29, 2026	16.60	16.74	16.60	16.73	16.73	-0.02%	636
Jun 26, 2026	16.49	16.74	16.49	16.74	16.74	2.19%	823