STO:SFAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	11.82	11.88	11.72	11.72	11.72	-0.85%	9,981
Sep 17, 2026	11.88	11.88	11.74	11.82	11.82	-0.17%	52,997
Sep 16, 2026	11.96	11.96	11.78	11.84	11.84	-0.34%	70,292
Sep 15, 2026	11.95	11.95	11.66	11.88	11.88	-	390,990
Sep 14, 2026	12.00	12.02	11.84	11.88	11.88	-0.50%	536,296
Sep 11, 2026	12.16	12.16	11.90	11.94	11.94	-0.17%	396,184
Sep 10, 2026	11.98	12.10	11.92	11.96	11.96	-0.17%	114,948
Sep 9, 2026	11.98	12.04	11.92	11.98	11.98	-0.17%	743,687
Sep 8, 2026	12.09	12.09	11.94	12.00	12.00	-0.17%	203,756
Sep 7, 2026	12.08	12.08	11.94	12.02	12.02	-0.33%	286,706
Sep 4, 2026	11.98	12.06	11.90	12.06	12.06	0.50%	576,729
Sep 3, 2026	11.92	12.06	11.88	12.00	12.00	0.67%	141,231
Sep 2, 2026	11.94	11.98	11.82	11.92	11.92	-0.17%	161,158
Sep 1, 2026	11.90	12.08	11.88	11.94	11.94	-0.33%	567,797
Aug 31, 2026	12.04	12.10	11.76	11.98	11.98	-0.83%	56,787
Aug 28, 2026	12.02	12.18	11.74	12.08	12.08	0.33%	26,415
Aug 27, 2026	12.24	12.24	11.94	12.04	12.04	-0.99%	74,717
Aug 26, 2026	12.26	12.26	12.12	12.16	12.16	-0.65%	22,456
Aug 25, 2026	12.08	12.30	12.04	12.24	12.24	0.82%	15,804
Aug 24, 2026	12.38	12.38	12.06	12.14	12.14	-	667,256
Aug 21, 2026	12.08	12.20	11.94	12.14	12.14	0.66%	353,780
Aug 20, 2026	12.02	12.14	11.94	12.06	12.06	0.33%	116,558
Aug 19, 2026	12.12	12.20	12.02	12.02	12.02	-0.83%	78,428
Aug 18, 2026	12.14	12.21	12.10	12.12	12.12	-0.16%	223,993
Aug 17, 2026	12.12	12.48	12.06	12.14	12.14	0.17%	16,171
Aug 14, 2026	12.10	12.18	12.10	12.12	12.12	-0.49%	31,987
Aug 13, 2026	12.06	12.24	12.06	12.18	12.18	-0.49%	48,246
Aug 12, 2026	12.12	12.34	12.12	12.24	12.24	-0.16%	26,643
Aug 11, 2026	12.14	12.26	12.02	12.26	12.26	0.99%	28,875
Aug 10, 2026	12.12	12.32	12.02	12.14	12.14	0.17%	50,219
Aug 7, 2026	12.10	12.30	12.06	12.12	12.12	-	56,025
Aug 6, 2026	12.20	12.28	11.98	12.12	12.12	-0.66%	77,498
Aug 5, 2026	12.36	12.44	12.20	12.20	12.20	-0.97%	28,520
Aug 4, 2026	12.28	12.36	12.00	12.32	12.32	0.33%	349,518
Aug 3, 2026	12.34	12.34	12.20	12.28	12.28	-0.49%	30,761
Jul 31, 2026	12.48	12.50	12.20	12.34	12.34	0.49%	62,739
Jul 30, 2026	12.24	12.44	12.24	12.28	12.28	-0.16%	16,220
Jul 29, 2026	12.32	12.42	12.24	12.30	12.30	-0.32%	13,948
Jul 28, 2026	12.40	12.46	12.22	12.34	12.34	-0.32%	17,066
Jul 27, 2026	12.18	12.54	12.04	12.38	12.38	1.64%	14,503
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