(SATO)
CBOE: SATO
· Real-Time Price · USD
21.26
1.05 (5.19%)
At close: Aug 22, 2025, 2:57 PM
SATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.27 | 21.26 | 20.27 | 21.23 | 21.23 | 5.05% | 1,770 |
| Aug 21, 2025 | 20.31 | 20.31 | 20.04 | 20.21 | 20.21 | 0.50% | 5,516 |
| Aug 20, 2025 | 19.66 | 20.11 | 19.66 | 20.11 | 20.11 | -0.54% | 2,218 |
| Aug 19, 2025 | 20.22 | 20.38 | 20.22 | 20.22 | 20.22 | -5.29% | 5,200 |
| Aug 18, 2025 | 23.10 | 23.10 | 21.20 | 21.35 | 21.35 | 1.14% | 11,700 |
| Aug 15, 2025 | 21.13 | 21.15 | 21.01 | 21.11 | 21.11 | -1.40% | 3,044 |
| Aug 14, 2025 | 20.99 | 21.41 | 20.96 | 21.41 | 21.41 | 0.85% | 700 |
| Aug 13, 2025 | 21.24 | 21.44 | 21.08 | 21.23 | 21.23 | 1.05% | 5,321 |
| Aug 12, 2025 | 20.99 | 21.01 | 20.99 | 21.01 | 21.01 | 0.48% | 801 |
| Aug 11, 2025 | 21.26 | 21.44 | 20.91 | 20.91 | 20.91 | -0.14% | 4,100 |
| Aug 8, 2025 | 21.02 | 21.02 | 20.61 | 20.94 | 20.94 | 0.77% | 3,549 |
| Aug 7, 2025 | 21.33 | 21.33 | 20.70 | 20.78 | 20.78 | -0.10% | 3,015 |
| Aug 6, 2025 | 20.55 | 20.80 | 20.45 | 20.80 | 20.80 | 1.32% | 2,500 |
| Aug 5, 2025 | 20.70 | 20.70 | 20.32 | 20.53 | 20.53 | -0.73% | 4,107 |
| Aug 4, 2025 | 20.22 | 20.68 | 20.15 | 20.68 | 20.68 | 3.66% | 7,800 |
| Aug 1, 2025 | 20.28 | 20.28 | 19.77 | 19.95 | 19.95 | -5.09% | 3,425 |
| Jul 31, 2025 | 21.18 | 21.33 | 21.02 | 21.02 | 21.02 | 1.25% | 4,700 |
| Jul 30, 2025 | 21.05 | 21.28 | 20.65 | 20.76 | 20.76 | -0.86% | 3,345 |
| Jul 29, 2025 | 21.63 | 21.66 | 20.86 | 20.94 | 20.94 | -3.59% | 12,000 |
| Jul 28, 2025 | 22.15 | 22.15 | 21.67 | 21.72 | 21.72 | -0.14% | 11,948 |