STO:SFAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	12.56	12.72	12.56	12.72	-	1.44%	46,808
May 22, 2026	12.58	12.60	12.40	12.54	12.54	0.32%	168,578
May 21, 2026	12.16	12.50	12.06	12.50	12.50	3.14%	804,105
May 20, 2026	11.96	12.18	11.86	12.12	12.12	1.85%	552,818
May 19, 2026	11.78	12.12	11.78	11.90	11.90	1.19%	1,131,902
May 18, 2026	11.88	11.88	11.60	11.76	11.76	-0.34%	10,650,440
May 15, 2026	11.82	11.92	11.74	11.80	11.80	-0.84%	156,114
May 13, 2026	12.02	12.08	11.86	11.90	11.90	-	57,135
May 12, 2026	12.26	12.26	11.84	11.90	11.90	2.76%	74,340
May 11, 2026	11.56	12.00	11.44	11.58	11.58	-0.17%	215,902
May 8, 2026	11.38	11.72	11.36	11.60	11.60	0.87%	136,695
May 7, 2026	11.48	11.58	11.48	11.50	11.50	-0.86%	21,580
May 6, 2026	11.22	11.60	11.22	11.60	11.60	3.39%	138,459
May 5, 2026	11.18	11.30	11.18	11.22	11.22	0.54%	48,587
May 4, 2026	11.24	11.30	11.10	11.16	11.16	-1.41%	215,884
Apr 30, 2026	11.44	11.46	11.22	11.32	11.32	-0.35%	124,154
Apr 29, 2026	11.44	11.48	11.34	11.36	11.36	-1.73%	77,305
Apr 28, 2026	11.60	11.64	11.44	11.56	11.56	-0.52%	76,885
Apr 27, 2026	11.80	11.80	11.60	11.62	11.62	-1.36%	37,979
Apr 24, 2026	11.78	11.82	11.56	11.78	11.78	-0.51%	71,314
Apr 23, 2026	11.80	12.02	11.80	11.84	11.84	-0.50%	148,411
Apr 22, 2026	12.08	12.08	11.90	11.90	11.90	-1.16%	82,298
Apr 21, 2026	12.18	12.28	12.04	12.04	12.04	-1.63%	25,394
Apr 20, 2026	12.36	12.40	12.14	12.24	12.24	-0.65%	44,788
Apr 17, 2026	12.24	12.50	12.08	12.32	12.32	0.82%	1,301,488
Apr 16, 2026	12.02	12.32	12.00	12.22	12.22	1.33%	218,342
Apr 15, 2026	12.14	12.18	11.98	12.06	12.06	0.50%	117,133
Apr 14, 2026	12.00	12.06	11.86	12.00	12.00	-	166,476
Apr 13, 2026	12.00	12.10	11.90	12.00	12.00	-0.83%	24,857
Apr 10, 2026	11.94	12.26	11.90	12.10	12.10	0.33%	155,711
Apr 9, 2026	11.90	12.16	11.84	12.06	12.06	1.17%	39,921
Apr 8, 2026	11.70	12.58	11.70	11.92	11.92	1.88%	239,830
Apr 7, 2026	11.70	11.96	11.66	11.70	11.70	-0.85%	129,905
Apr 2, 2026	11.64	11.82	11.62	11.80	11.80	0.34%	30,083
Apr 1, 2026	11.82	11.84	11.64	11.76	11.76	1.55%	177,811
Mar 31, 2026	11.54	11.68	11.38	11.58	11.58	1.58%	1,113,047
Mar 30, 2026	11.44	11.58	11.30	11.40	11.40	-0.18%	234,028
Mar 27, 2026	11.76	11.82	11.34	11.42	11.42	-2.56%	140,008
Mar 26, 2026	12.22	12.22	11.62	11.72	11.72	-0.17%	26,173
Mar 25, 2026	11.72	11.90	11.62	11.74	11.74	0.34%	486,820
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%	20,911