STO:SFAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	10.60	10.60	10.50	10.54	10.54	-0.57%	22,955
Oct 30, 2026	10.46	10.62	10.46	10.60	10.60	-0.56%	15,188
Oct 29, 2026	10.78	10.78	10.50	10.66	10.66	1.52%	6,663
Oct 28, 2026	10.74	10.82	10.46	10.50	10.50	-2.42%	47,168
Oct 27, 2026	10.58	10.76	10.50	10.76	10.76	0.75%	23,784
Oct 26, 2026	10.54	10.68	10.40	10.68	10.68	1.71%	55,526
Oct 23, 2026	10.48	10.54	10.40	10.50	10.50	0.19%	881,078
Oct 22, 2026	10.68	10.68	10.48	10.48	10.48	-2.78%	10,397
Oct 21, 2026	10.58	10.78	10.36	10.78	10.78	2.08%	21,657
Oct 20, 2026	10.44	10.64	10.38	10.56	10.56	0.76%	100,369
Oct 19, 2026	10.42	10.60	10.42	10.48	10.48	-	18,599
Oct 16, 2026	10.42	10.62	10.42	10.48	10.48	-	35,213
Oct 15, 2026	10.38	10.58	10.38	10.48	10.48	0.77%	122,628
Oct 14, 2026	10.30	10.46	10.30	10.40	10.40	0.97%	54,518
Oct 13, 2026	10.50	10.52	10.30	10.30	10.30	-3.01%	189,117
Oct 12, 2026	10.58	10.66	10.40	10.62	10.62	-0.56%	32,015
Oct 9, 2026	10.50	10.76	10.50	10.68	10.68	0.56%	13,010
Oct 8, 2026	10.46	10.70	10.36	10.62	10.62	1.92%	46,849
Oct 7, 2026	10.66	10.70	10.42	10.42	10.42	-2.43%	151,326
Oct 6, 2026	11.02	11.02	10.64	10.68	10.68	-2.73%	335,557
Oct 5, 2026	11.28	11.28	10.98	10.98	10.98	-2.83%	98,762
Oct 2, 2026	11.32	11.50	11.30	11.30	11.30	-0.35%	320,757
Oct 1, 2026	11.40	11.42	11.34	11.34	11.34	-1.22%	1,069,505
Sep 30, 2026	11.36	11.50	11.36	11.48	11.48	1.59%	43,383
Sep 29, 2026	11.32	11.50	11.30	11.30	11.30	-0.88%	148,984
Sep 28, 2026	11.62	11.64	11.34	11.40	11.40	-1.55%	165,572
Sep 25, 2026	11.76	11.88	11.58	11.58	11.58	-0.86%	889,475
Sep 24, 2026	11.86	11.90	11.68	11.68	11.68	-1.02%	1,117,676
Sep 23, 2026	11.84	12.00	11.80	11.80	11.80	-0.51%	618,195
Sep 22, 2026	11.90	11.90	11.72	11.86	11.86	-0.34%	97,045
Sep 21, 2026	11.72	11.90	11.66	11.90	11.90	1.54%	122,827
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