SATO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.00	19.37	18.75	19.19	-	-0.10%	1,681
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
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	2.56%	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