STO:SFAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	12.74	12.86	12.50	12.60	-	-1.87%	78,811
Feb 27, 2026	12.40	12.84	12.28	12.84	12.84	3.88%	1,514,367
Feb 26, 2026	12.12	12.38	12.08	12.36	12.36	2.32%	293,373
Feb 25, 2026	11.98	12.08	11.94	12.08	12.08	0.83%	1,217,714
Feb 24, 2026	11.92	11.98	11.88	11.98	11.98	0.67%	1,006,047
Feb 23, 2026	11.96	11.98	11.88	11.90	11.90	-0.50%	102,310
Feb 20, 2026	11.86	12.08	11.80	11.96	11.96	1.36%	537,866
Feb 19, 2026	11.60	11.88	11.60	11.80	11.80	2.25%	2,269,070
Feb 18, 2026	11.72	11.74	11.50	11.54	11.54	-0.52%	1,189,025
Feb 17, 2026	11.52	11.72	11.52	11.60	11.60	0.69%	230,707
Feb 16, 2026	11.20	11.62	11.20	11.52	11.52	2.86%	88,883
Feb 13, 2026	11.26	11.32	11.02	11.20	11.20	-0.53%	9,699
Feb 12, 2026	11.50	11.50	11.26	11.26	11.26	-2.09%	43,592
Feb 11, 2026	11.62	11.70	11.44	11.50	11.50	-1.03%	12,668
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