STO:SFAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	12.06	12.18	12.06	12.18	12.18	0.66%	9,843
Jul 23, 2026	12.04	12.20	11.92	12.10	12.10	-0.66%	29,096
Jul 22, 2026	12.02	12.20	12.00	12.18	12.18	1.00%	25,454
Jul 21, 2026	12.04	12.12	12.04	12.06	12.06	-0.33%	16,292
Jul 20, 2026	12.36	12.36	12.08	12.10	12.10	-2.10%	35,685
Jul 17, 2026	12.36	12.46	12.30	12.36	12.36	-0.32%	32,456
Jul 16, 2026	12.34	12.52	12.32	12.40	12.40	0.32%	35,443
Jul 15, 2026	12.26	12.50	12.26	12.36	12.36	0.49%	46,839
Jul 14, 2026	12.40	12.42	12.14	12.30	12.30	-0.16%	49,764
Jul 13, 2026	12.34	12.42	12.22	12.32	12.32	-0.96%	27,573
Jul 10, 2026	12.42	12.50	12.36	12.44	12.44	-0.16%	52,263
Jul 9, 2026	12.40	12.62	12.22	12.46	12.46	1.96%	17,645
Jul 8, 2026	12.50	12.50	12.20	12.22	12.22	-1.13%	30,564
Jul 7, 2026	12.50	12.66	12.36	12.36	12.36	-1.28%	65,435
Jul 6, 2026	12.22	12.52	12.22	12.52	12.52	1.29%	30,812
Jul 3, 2026	12.28	12.38	12.16	12.36	12.36	1.31%	57,464
Jul 2, 2026	12.00	12.28	12.00	12.20	12.20	0.16%	149,333
Jul 1, 2026	12.20	12.22	11.96	12.18	12.18	-0.65%	80,360
Jun 30, 2026	12.20	12.28	12.16	12.26	12.26	0.49%	18,596
Jun 29, 2026	12.20	12.32	12.10	12.20	12.20	-	47,215
Jun 26, 2026	12.16	12.22	12.10	12.20	12.20	-0.16%	33,261
Jun 25, 2026	12.14	12.28	12.12	12.22	12.22	0.49%	40,900
Jun 24, 2026	12.20	12.22	12.02	12.16	12.16	-0.49%	94,324
Jun 23, 2026	12.14	12.24	12.08	12.22	12.22	-0.33%	46,978
Jun 22, 2026	12.32	12.36	12.16	12.26	12.26	-0.97%	36,451
Jun 18, 2026	12.50	12.50	12.24	12.38	12.38	-0.96%	62,716
Jun 17, 2026	12.54	12.64	12.42	12.50	12.50	-0.79%	61,812
Jun 16, 2026	13.04	13.04	12.60	12.60	12.60	-3.23%	65,035
Jun 15, 2026	13.00	13.24	12.94	13.02	13.02	1.09%	188,826
Jun 12, 2026	12.58	12.98	12.58	12.88	12.88	2.88%	148,136
Jun 11, 2026	12.72	12.78	12.52	12.52	12.52	-0.95%	23,965
Jun 10, 2026	12.84	12.90	12.62	12.64	12.64	-1.56%	169,149
Jun 9, 2026	12.42	12.84	12.42	12.84	12.84	3.05%	78,351
Jun 8, 2026	12.52	12.52	12.30	12.46	12.46	-0.32%	75,896
Jun 5, 2026	12.36	12.68	12.34	12.50	12.50	1.96%	522,260
Jun 4, 2026	12.52	12.52	12.24	12.26	12.26	-2.23%	125,084
Jun 3, 2026	12.66	12.78	12.40	12.54	12.54	-0.32%	180,474
Jun 2, 2026	12.72	12.76	12.50	12.58	12.58	1.13%	112,787
Jun 1, 2026	13.06	13.06	12.44	12.44	12.44	-4.75%	102,545
May 29, 2026	12.96	13.06	12.78	13.06	13.06	1.71%	224,372
May 28, 2026	13.00	13.06	12.94	13.00	12.84	0.15%	216,125
May 27, 2026	12.86	13.18	12.70	12.98	12.82	1.88%	600,838
May 26, 2026	12.78	12.88	12.56	12.74	12.58	-0.78%	160,772
May 25, 2026	12.56	12.92	12.56	12.84	12.68	2.39%	161,510
May 22, 2026	12.58	12.60	12.40	12.54	12.39	0.32%	168,578
May 21, 2026	12.16	12.50	12.06	12.50	12.35	3.14%	804,105
May 20, 2026	11.96	12.18	11.86	12.12	11.97	1.85%	552,818
May 19, 2026	11.78	12.12	11.78	11.90	11.75	1.19%	1,131,902
May 18, 2026	11.88	11.88	11.60	11.76	11.62	-0.34%	10,650,440
May 15, 2026	11.82	11.92	11.74	11.80	11.65	-0.84%	156,114