SATO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 14.99 | 14.99 | 14.66 | 14.66 | -0.78 | -5.05% | 13,502 |
| Mar 17, 2025 | 15.05 | 15.45 | 15.01 | 15.44 | 0.24 | 1.58% | 10,910 |
| Mar 14, 2025 | 14.88 | 15.22 | 14.85 | 15.20 | 0.77 | 5.34% | 4,927 |
| Mar 13, 2025 | 14.95 | 14.95 | 14.43 | 14.43 | -0.58 | -3.86% | 11,700 |
| Mar 12, 2025 | 15.24 | 15.24 | 14.66 | 15.01 | 0.14 | 0.94% | 6,714 |
| Mar 11, 2025 | 14.57 | 15.02 | 14.27 | 14.87 | 0.42 | 2.91% | 18,519 |
| Mar 10, 2025 | 15.49 | 15.49 | 14.24 | 14.45 | -1.65 | -10.25% | 22,149 |
| Mar 7, 2025 | 15.98 | 16.33 | 15.54 | 16.10 | 0.11 | 0.69% | 21,500 |
| Mar 6, 2025 | 16.48 | 16.56 | 15.86 | 15.99 | -0.68 | -4.08% | 24,733 |
| Mar 5, 2025 | 16.25 | 16.67 | 15.96 | 16.67 | 0.76 | 4.78% | 35,536 |
| Mar 4, 2025 | 15.69 | 16.36 | 15.00 | 15.91 | -0.02 | -0.13% | 29,813 |
| Mar 3, 2025 | 17.63 | 17.72 | 15.86 | 15.93 | -0.41 | -2.51% | 60,600 |
| Feb 28, 2025 | 15.50 | 16.34 | 15.47 | 16.34 | 0.58 | 3.68% | 11,642 |
| Feb 27, 2025 | 16.68 | 16.85 | 15.76 | 15.76 | -0.47 | -2.90% | 13,200 |
| Feb 26, 2025 | 16.06 | 16.58 | 16.06 | 16.23 | -0.09 | -0.55% | 15,839 |
| Feb 25, 2025 | 17.00 | 17.00 | 15.92 | 16.32 | -1.29 | -7.33% | 28,300 |
| Feb 24, 2025 | 18.82 | 18.82 | 17.55 | 17.61 | -1.01 | -5.42% | 25,640 |
| Feb 21, 2025 | 20.02 | 20.19 | 18.62 | 18.62 | -1.20 | -6.05% | 10,711 |
| Feb 20, 2025 | 20.04 | 20.05 | 19.54 | 19.82 | -0.09 | -0.45% | 7,800 |
| Feb 19, 2025 | 20.06 | 20.34 | 19.91 | 19.91 | -0.05 | -0.25% | 7,744 |
| Feb 18, 2025 | 20.53 | 20.53 | 19.88 | 19.96 | -0.39 | -1.92% | 12,927 |
| Feb 14, 2025 | 20.35 | 20.43 | 20.29 | 20.35 | 0.24 | 1.19% | 11,400 |
| Feb 13, 2025 | 19.75 | 20.11 | 19.61 | 20.11 | 0.37 | 1.87% | 6,323 |
| Feb 12, 2025 | 19.12 | 19.78 | 19.12 | 19.74 | 0.32 | 1.65% | 9,439 |
| Feb 11, 2025 | 20.01 | 20.04 | 19.42 | 19.42 | -0.65 | -3.24% | 6,500 |
| Feb 10, 2025 | 20.19 | 20.27 | 20.06 | 20.07 | 0.21 | 1.06% | 13,412 |
| Feb 7, 2025 | 20.13 | 20.49 | 19.86 | 19.86 | 0.03 | 0.15% | 7,500 |
| Feb 6, 2025 | 20.33 | 20.34 | 19.61 | 19.83 | -0.05 | -0.25% | 6,000 |
| Feb 5, 2025 | 20.26 | 20.26 | 19.87 | 19.88 | -0.36 | -1.78% | 6,841 |
| Feb 4, 2025 | 20.33 | 20.45 | 20.14 | 20.24 | 0.02 | 0.10% | 20,000 |
| Feb 3, 2025 | 19.07 | 20.43 | 18.77 | 20.22 | -0.06 | -0.30% | 30,630 |
| Jan 31, 2025 | 21.01 | 21.23 | 20.28 | 20.28 | -0.56 | -2.69% | 7,200 |
| Jan 30, 2025 | 20.85 | 21.03 | 20.72 | 20.84 | 0.69 | 3.42% | 17,371 |
| Jan 29, 2025 | 19.98 | 20.30 | 19.75 | 20.15 | 0.08 | 0.40% | 14,440 |
| Jan 28, 2025 | 20.30 | 20.33 | 19.83 | 20.07 | 0.19 | 0.96% | 4,500 |
| Jan 27, 2025 | 21.29 | 21.29 | 19.51 | 19.88 | -2.51 | -11.21% | 34,636 |
| Jan 24, 2025 | 22.64 | 23.10 | 22.36 | 22.39 | 0.09 | 0.40% | 12,700 |
| Jan 23, 2025 | 22.02 | 22.62 | 22.02 | 22.30 | -0.02 | -0.09% | 5,145 |
| Jan 22, 2025 | 22.17 | 22.36 | 21.78 | 22.32 | 0.17 | 0.77% | 20,429 |
| Jan 21, 2025 | 24.07 | 24.07 | 21.36 | 22.15 | 0.19 | 0.87% | 26,630 |
| Jan 17, 2025 | 21.91 | 22.41 | 21.76 | 21.96 | 0.90 | 4.27% | 15,200 |
| Jan 16, 2025 | 20.69 | 21.13 | 20.46 | 21.06 | 0.35 | 1.69% | 12,400 |
| Jan 15, 2025 | 20.21 | 20.85 | 20.21 | 20.71 | 1.08 | 5.50% | 16,936 |
| Jan 14, 2025 | 19.69 | 19.93 | 19.43 | 19.63 | 0.58 | 3.04% | 16,921 |
| Jan 13, 2025 | 18.99 | 19.08 | 18.59 | 19.05 | -0.57 | -2.91% | 14,124 |
| Jan 10, 2025 | 19.33 | 19.62 | 19.04 | 19.62 | -0.07 | -0.36% | 24,949 |
| Jan 8, 2025 | 20.12 | 20.12 | 19.30 | 19.69 | -0.65 | -3.20% | 25,343 |
| Jan 7, 2025 | 21.44 | 21.44 | 20.23 | 20.34 | -1.14 | -5.31% | 17,000 |
| Jan 6, 2025 | 21.58 | 21.76 | 21.36 | 21.48 | 0.48 | 2.29% | 28,600 |
| Jan 3, 2025 | 19.93 | 21.00 | 19.93 | 21.00 | 1.36 | 6.92% | 13,925 |