STO:SFAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	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