STO:SFAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	11.74	11.90	11.56	11.70	11.70	-0.68%	52,607
Mar 23, 2026	11.90	11.96	11.20	11.78	11.78	-0.84%	200,050
Mar 20, 2026	11.96	12.14	11.64	11.88	11.88	-1.33%	121,354
Mar 19, 2026	12.04	12.28	11.94	12.04	12.04	-1.31%	74,530
Mar 18, 2026	12.44	12.50	12.16	12.20	12.20	-1.93%	126,636
Mar 17, 2026	12.28	12.48	12.10	12.44	12.44	0.81%	100,875
Mar 16, 2026	12.40	12.40	12.08	12.34	12.34	-0.80%	215,025
Mar 13, 2026	12.36	12.44	12.34	12.44	12.44	-	44,209
Mar 12, 2026	12.38	12.66	12.30	12.44	12.44	0.81%	507,359
Mar 11, 2026	12.50	12.50	12.30	12.34	12.34	-1.28%	19,720
Mar 10, 2026	12.60	12.62	12.50	12.50	12.50	0.97%	358,752
Mar 9, 2026	12.44	12.48	12.06	12.38	12.38	-1.28%	1,862,959
Mar 6, 2026	12.44	12.60	12.44	12.54	12.54	0.32%	4,397,408
Mar 5, 2026	12.62	12.62	12.42	12.50	12.50	0.48%	44,566
Mar 4, 2026	12.22	12.60	12.22	12.44	12.44	1.30%	99,633
Mar 3, 2026	12.56	12.56	12.16	12.28	12.28	-3.00%	158,095
Mar 2, 2026	12.74	12.86	12.50	12.66	12.66	-1.40%	113,357
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%	2,653,251
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%	75,152