SATO Technologies Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.310	0.310	0.290	0.290	0.290	31,200
2024-05-30	0.315	0.320	0.300	0.320	0.320	51,003
2024-05-29	0.315	0.315	0.305	0.305	0.305	4,500
2024-05-28	0.315	0.315	0.300	0.300	0.300	15,500
2024-05-27	0.315	0.315	0.315	0.315	0.315	0
2024-05-24	0.320	0.320	0.310	0.315	0.315	8,500
2024-05-23	0.345	0.345	0.300	0.310	0.310	48,964
2024-05-22	0.280	0.345	0.280	0.345	0.345	96,163
2024-05-21	0.305	0.305	0.270	0.270	0.270	21,051
2024-05-17	0.295	0.295	0.270	0.280	0.280	18,675
2024-05-16	0.280	0.300	0.280	0.295	0.295	11,714
2024-05-15	0.320	0.320	0.280	0.280	0.280	23,730
2024-05-14	0.325	0.325	0.320	0.320	0.320	5,600
2024-05-13	0.325	0.330	0.325	0.330	0.330	2,500
2024-05-10	0.320	0.330	0.320	0.330	0.330	5,500
2024-05-09	0.325	0.325	0.325	0.325	0.325	650
2024-05-08	0.330	0.330	0.315	0.325	0.325	3,525
2024-05-07	0.315	0.330	0.315	0.330	0.330	6,500
2024-05-06	0.315	0.315	0.290	0.315	0.315	24,869
2024-05-03	0.345	0.350	0.320	0.325	0.325	24,716
2024-05-02	0.340	0.340	0.340	0.340	0.340	0
2024-05-01	0.350	0.350	0.340	0.340	0.340	5,000
2024-04-30	0.370	0.375	0.355	0.355	0.355	3,810
2024-04-29	0.370	0.380	0.360	0.370	0.370	18,604
2024-04-26	0.375	0.375	0.375	0.375	0.375	2,103
2024-04-25	0.385	0.385	0.385	0.385	0.385	1,155
2024-04-24	0.395	0.395	0.360	0.380	0.380	16,530
2024-04-23	0.385	0.390	0.385	0.390	0.390	39,700
2024-04-22	0.400	0.400	0.385	0.385	0.385	14,518
2024-04-19	0.400	0.400	0.390	0.390	0.390	4,700
2024-04-18	0.400	0.400	0.395	0.395	0.395	22,141
2024-04-17	0.400	0.400	0.400	0.400	0.400	1,300
2024-04-16	0.410	0.410	0.335	0.400	0.400	58,574
2024-04-15	0.430	0.430	0.415	0.415	0.415	12,215
2024-04-12	0.430	0.430	0.430	0.430	0.430	2,515
2024-04-11	0.430	0.435	0.430	0.435	0.435	2,968
2024-04-10	0.430	0.430	0.430	0.430	0.430	2,000
2024-04-09	0.435	0.435	0.430	0.430	0.430	5,028
2024-04-08	0.425	0.435	0.425	0.430	0.430	12,483
2024-04-05	0.430	0.430	0.420	0.420	0.420	10,860
2024-04-04	0.440	0.440	0.430	0.430	0.430	29,822
2024-04-03	0.450	0.450	0.440	0.440	0.440	6,905
2024-04-02	0.455	0.455	0.445	0.450	0.450	10,979
2024-04-01	0.470	0.470	0.455	0.455	0.455	13,140
2024-03-28	0.470	0.470	0.455	0.455	0.455	3,242
2024-03-27	0.475	0.475	0.450	0.450	0.450	9,160
2024-03-26	0.455	0.470	0.450	0.465	0.465	17,599
2024-03-25	0.465	0.465	0.450	0.460	0.460	21,600
2024-03-22	0.455	0.470	0.455	0.470	0.470	7,928
2024-03-21	0.435	0.460	0.430	0.460	0.460	21,582
2024-03-20	0.445	0.450	0.430	0.430	0.430	6,909
2024-03-19	0.480	0.480	0.420	0.450	0.450	32,554
2024-03-18	0.460	0.470	0.460	0.470	0.470	9,300
2024-03-15	0.455	0.455	0.455	0.455	0.455	1,210
2024-03-14	0.465	0.465	0.465	0.465	0.465	2,562
2024-03-13	0.465	0.470	0.455	0.470	0.470	8,500
2024-03-12	0.460	0.465	0.460	0.465	0.465	7,525
2024-03-11	0.465	0.465	0.450	0.460	0.460	13,225
2024-03-08	0.455	0.460	0.455	0.460	0.460	13,252
2024-03-07	0.475	0.475	0.450	0.450	0.450	12,008

← NewerPage 11 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.