STO:SFAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	11.30	11.66	11.30	11.62	11.62	1.93%	44,099
Feb 9, 2026	11.38	11.40	11.22	11.40	11.40	0.53%	8,893
Feb 6, 2026	11.34	11.34	11.10	11.34	11.34	-	27,585
Feb 5, 2026	11.28	11.36	11.22	11.34	11.34	-0.18%	28,667
Feb 4, 2026	11.36	11.36	11.06	11.36	11.36	0.18%	74,394
Feb 3, 2026	11.26	11.36	11.20	11.34	11.34	1.07%	10,071
Feb 2, 2026	11.36	11.36	11.02	11.22	11.22	-0.53%	65,451
Jan 30, 2026	11.36	11.38	11.26	11.28	11.28	-2.08%	35,467
Jan 29, 2026	11.48	11.56	11.32	11.52	11.52	-0.52%	120,905
Jan 28, 2026	11.50	11.58	11.44	11.58	11.58	1.22%	11,413
Jan 27, 2026	11.56	11.62	11.36	11.44	11.44	-1.72%	64,740
Jan 26, 2026	11.68	11.70	11.54	11.64	11.64	-0.51%	22,288
Jan 23, 2026	11.68	11.70	11.54	11.70	11.70	0.34%	19,002
Jan 22, 2026	11.42	11.66	11.42	11.66	11.66	2.28%	36,022
Jan 21, 2026	11.38	11.48	11.28	11.40	11.40	0.18%	36,410
Jan 20, 2026	11.58	11.60	11.12	11.38	11.38	-0.87%	230,717
Jan 19, 2026	11.72	11.74	11.44	11.48	11.48	-2.55%	56,546
Jan 16, 2026	11.78	11.82	11.66	11.78	11.78	0.86%	2,650,695
Jan 15, 2026	11.52	11.70	11.52	11.68	11.68	1.74%	6,387,331
Jan 14, 2026	11.62	11.62	11.46	11.48	11.48	-1.20%	72,834
Jan 13, 2026	11.66	11.68	11.52	11.62	11.62	-	31,053
Jan 12, 2026	11.76	11.78	11.52	11.62	11.62	-0.34%	97,316
Jan 9, 2026	11.72	11.80	11.56	11.66	11.66	-0.51%	130,715
Jan 8, 2026	11.80	11.80	11.62	11.72	11.72	-0.17%	59,876
Jan 7, 2026	11.48	11.74	11.48	11.74	11.74	2.44%	80,051
Jan 5, 2026	11.38	11.48	11.38	11.46	11.46	0.35%	15,752
Jan 2, 2026	11.34	11.54	11.34	11.42	11.42	-	451,427
Dec 30, 2025	11.30	11.46	11.30	11.42	11.42	0.53%	34,156
Dec 29, 2025	11.14	11.40	11.12	11.36	11.36	2.34%	64,931
Dec 23, 2025	11.06	11.18	11.06	11.10	11.10	1.46%	19,961
Dec 22, 2025	11.18	11.20	10.92	10.94	10.94	-2.84%	135,356
Dec 19, 2025	11.02	11.32	10.96	11.26	11.26	2.36%	99,509
Dec 18, 2025	11.00	11.04	10.92	11.00	11.00	0.18%	202,497
Dec 17, 2025	10.94	11.02	10.90	10.98	10.98	0.55%	678,203
Dec 16, 2025	10.74	10.94	10.74	10.92	10.92	0.74%	63,419
Dec 15, 2025	10.76	10.88	10.68	10.84	10.84	1.12%	99,481
Dec 12, 2025	10.78	10.84	10.66	10.72	10.72	-0.37%	209,798
Dec 11, 2025	10.82	10.82	10.70	10.76	10.76	-0.74%	106,782
Dec 10, 2025	10.88	10.94	10.64	10.84	10.84	-0.55%	87,920
Dec 9, 2025	10.94	11.04	10.86	10.90	10.90	-0.37%	93,037
Dec 8, 2025	11.00	11.06	10.94	10.94	10.94	-0.91%	27,853
Dec 5, 2025	11.04	11.10	10.92	11.04	11.04	0.18%	499,711
Dec 4, 2025	10.86	11.02	10.86	11.02	11.02	2.04%	67,702
Dec 3, 2025	10.92	10.94	10.78	10.80	10.80	-1.10%	46,006
Dec 2, 2025	10.92	10.98	10.86	10.92	10.92	-	26,234
Dec 1, 2025	10.94	10.94	10.80	10.92	10.92	0.92%	88,248
Nov 28, 2025	11.36	11.36	10.74	10.82	10.82	-4.25%	1,288,213
Nov 27, 2025	11.48	11.48	11.24	11.30	11.20	-0.35%	51,365
Nov 26, 2025	11.56	11.56	11.34	11.34	11.24	-1.05%	80,495
Nov 25, 2025	11.52	11.52	11.32	11.46	11.36	1.78%	457,734