STO:SFAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	12.02	12.08	11.86	11.90	11.75	-	57,135
May 12, 2026	12.26	12.26	11.84	11.90	11.75	2.76%	74,340
May 11, 2026	11.56	12.00	11.44	11.58	11.44	-0.17%	215,902
May 8, 2026	11.38	11.72	11.36	11.60	11.46	0.87%	136,695
May 7, 2026	11.48	11.58	11.48	11.50	11.36	-0.86%	21,580
May 6, 2026	11.22	11.60	11.22	11.60	11.46	3.39%	138,459
May 5, 2026	11.18	11.30	11.18	11.22	11.08	0.54%	48,587
May 4, 2026	11.24	11.30	11.10	11.16	11.02	-1.41%	215,884
Apr 30, 2026	11.44	11.46	11.22	11.32	11.18	-0.35%	124,154
Apr 29, 2026	11.44	11.48	11.34	11.36	11.22	-1.73%	77,305
Apr 28, 2026	11.60	11.64	11.44	11.56	11.42	-0.52%	76,885
Apr 27, 2026	11.80	11.80	11.60	11.62	11.48	-1.36%	37,979
Apr 24, 2026	11.78	11.82	11.56	11.78	11.64	-0.51%	71,314
Apr 23, 2026	11.80	12.02	11.80	11.84	11.69	-0.50%	148,411
Apr 22, 2026	12.08	12.08	11.90	11.90	11.75	-1.16%	82,298
Apr 21, 2026	12.18	12.28	12.04	12.04	11.89	-1.63%	25,394
Apr 20, 2026	12.36	12.40	12.14	12.24	12.09	-0.65%	44,788
Apr 17, 2026	12.24	12.50	12.08	12.32	12.17	0.82%	1,301,488
Apr 16, 2026	12.02	12.32	12.00	12.22	12.07	1.33%	218,342
Apr 15, 2026	12.14	12.18	11.98	12.06	11.91	0.50%	117,133
Apr 14, 2026	12.00	12.06	11.86	12.00	11.85	-	166,476
Apr 13, 2026	12.00	12.10	11.90	12.00	11.85	-0.83%	24,857
Apr 10, 2026	11.94	12.26	11.90	12.10	11.95	0.33%	155,711
Apr 9, 2026	11.90	12.16	11.84	12.06	11.91	1.17%	39,921
Apr 8, 2026	11.70	12.58	11.70	11.92	11.77	1.88%	239,830
Apr 7, 2026	11.70	11.96	11.66	11.70	11.56	-0.85%	129,905
Apr 2, 2026	11.64	11.82	11.62	11.80	11.65	0.34%	30,083
Apr 1, 2026	11.82	11.84	11.64	11.76	11.62	1.55%	177,811
Mar 31, 2026	11.54	11.68	11.38	11.58	11.44	1.58%	1,113,047