SATO Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.450	0.465	0.450	0.450	0.450	9,057
2024-03-05	0.470	0.470	0.440	0.440	0.440	16,275
2024-03-04	0.480	0.480	0.470	0.470	0.470	8,878
2024-03-01	0.470	0.490	0.470	0.470	0.470	6,570
2024-02-29	0.470	0.470	0.440	0.445	0.445	22,765
2024-02-28	0.500	0.500	0.465	0.485	0.485	24,103
2024-02-27	0.510	0.510	0.490	0.510	0.510	26,440
2024-02-26	0.455	0.510	0.455	0.500	0.500	19,007
2024-02-23	0.470	0.470	0.460	0.460	0.460	3,503
2024-02-22	0.470	0.470	0.465	0.470	0.470	9,317
2024-02-21	0.510	0.510	0.455	0.465	0.465	29,795
2024-02-20	0.520	0.520	0.510	0.510	0.510	2,500
2024-02-16	0.520	0.530	0.500	0.530	0.530	9,755
2024-02-15	0.510	0.520	0.510	0.520	0.520	24,547
2024-02-14	0.480	0.510	0.480	0.500	0.500	62,488
2024-02-13	0.490	0.490	0.455	0.465	0.465	9,672
2024-02-12	0.460	0.510	0.460	0.500	0.500	101,616
2024-02-09	0.450	0.460	0.445	0.460	0.460	52,651
2024-02-08	0.430	0.440	0.425	0.440	0.440	11,500
2024-02-07	0.430	0.430	0.410	0.420	0.420	14,519
2024-02-06	0.415	0.420	0.415	0.420	0.420	3,513
2024-02-05	0.420	0.420	0.410	0.410	0.410	1,560
2024-02-02	0.415	0.415	0.405	0.405	0.405	11,060
2024-02-01	0.455	0.460	0.390	0.420	0.420	39,582
2024-01-31	0.450	0.460	0.405	0.440	0.440	27,589
2024-01-30	0.480	0.480	0.450	0.450	0.450	15,000
2024-01-29	0.465	0.480	0.455	0.480	0.480	40,217
2024-01-26	0.425	0.465	0.425	0.460	0.460	17,125
2024-01-25	0.390	0.415	0.390	0.415	0.415	20,500
2024-01-24	0.385	0.385	0.380	0.380	0.380	10,510
2024-01-23	0.405	0.405	0.380	0.385	0.385	20,306
2024-01-22	0.415	0.415	0.410	0.415	0.415	10,945
2024-01-19	0.420	0.430	0.400	0.400	0.400	17,025
2024-01-18	0.485	0.490	0.415	0.425	0.425	89,322
2024-01-17	0.490	0.495	0.475	0.495	0.495	11,604
2024-01-16	0.495	0.495	0.495	0.495	0.495	1,920
2024-01-15	0.490	0.490	0.485	0.485	0.485	5,000
2024-01-12	0.480	0.500	0.450	0.490	0.490	37,390
2024-01-11	0.520	0.540	0.470	0.480	0.480	110,977
2024-01-10	0.550	0.550	0.520	0.520	0.520	22,538
2024-01-09	0.540	0.540	0.530	0.530	0.530	8,675
2024-01-08	0.540	0.540	0.530	0.540	0.540	31,729
2024-01-05	0.550	0.560	0.530	0.530	0.530	12,626
2024-01-04	0.550	0.570	0.550	0.560	0.560	73,000
2024-01-03	0.540	0.550	0.530	0.550	0.550	8,891
2024-01-02	0.550	0.570	0.550	0.560	0.560	52,679
2023-12-29	0.580	0.590	0.520	0.560	0.560	58,733
2023-12-28	0.590	0.600	0.580	0.600	0.600	39,449
2023-12-27	0.500	0.630	0.500	0.630	0.630	212,657
2023-12-22	0.430	0.465	0.410	0.460	0.460	69,456
2023-12-21	0.440	0.440	0.400	0.430	0.430	75,863
2023-12-20	0.435	0.450	0.430	0.430	0.430	133,341
2023-12-19	0.470	0.470	0.440	0.450	0.450	44,996
2023-12-18	0.480	0.480	0.445	0.465	0.465	19,725
2023-12-15	0.460	0.470	0.460	0.470	0.470	2,000
2023-12-14	0.415	0.465	0.415	0.465	0.465	45,000
2023-12-13	0.460	0.470	0.450	0.460	0.460	15,246
2023-12-12	0.500	0.500	0.470	0.480	0.480	10,732
2023-12-11	0.560	0.560	0.460	0.500	0.500	46,207
2023-12-08	0.590	0.590	0.560	0.590	0.590	6,939

← NewerPage 12 of 21 · 1,254 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.