SATO Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	0.435	0.435	0.420	0.420	0.420	4,500
2023-09-12	0.405	0.420	0.370	0.420	0.420	50,313
2023-09-11	0.460	0.470	0.440	0.440	0.440	14,727
2023-09-08	0.450	0.450	0.435	0.435	0.435	3,769
2023-09-07	0.470	0.470	0.425	0.425	0.425	22,115
2023-09-06	0.485	0.485	0.485	0.485	0.485	0
2023-09-05	0.480	0.490	0.470	0.485	0.485	4,500
2023-09-01	0.470	0.480	0.470	0.480	0.480	1,500
2023-08-31	0.475	0.475	0.465	0.465	0.465	3,000
2023-08-30	0.470	0.470	0.470	0.470	0.470	0
2023-08-29	0.455	0.470	0.450	0.470	0.470	10,300
2023-08-28	0.450	0.450	0.450	0.450	0.450	3,500
2023-08-25	0.450	0.450	0.450	0.450	0.450	2,750
2023-08-24	0.450	0.450	0.450	0.450	0.450	2,000
2023-08-23	0.450	0.450	0.450	0.450	0.450	3,000
2023-08-22	0.430	0.450	0.430	0.450	0.450	7,849
2023-08-21	0.425	0.450	0.425	0.450	0.450	7,192
2023-08-18	0.450	0.450	0.400	0.400	0.400	18,898
2023-08-17	0.475	0.475	0.475	0.475	0.475	2,025
2023-08-16	0.490	0.490	0.490	0.490	0.490	2,000
2023-08-15	0.520	0.520	0.485	0.485	0.485	7,390
2023-08-14	0.520	0.530	0.500	0.520	0.520	12,421
2023-08-11	0.530	0.540	0.530	0.540	0.540	1,230
2023-08-10	0.540	0.550	0.520	0.540	0.540	41,000
2023-08-09	0.530	0.540	0.530	0.540	0.540	8,080
2023-08-08	0.510	0.550	0.510	0.540	0.540	22,190
2023-08-04	0.490	0.510	0.490	0.510	0.510	11,221
2023-08-03	0.480	0.510	0.460	0.510	0.510	192,000
2023-08-02	0.475	0.500	0.470	0.490	0.490	15,000
2023-08-01	0.450	0.470	0.450	0.470	0.470	38,462
2023-07-31	0.465	0.480	0.460	0.465	0.465	7,500
2023-07-28	0.465	0.465	0.465	0.465	0.465	1,000
2023-07-27	0.465	0.465	0.460	0.460	0.460	3,000
2023-07-26	0.465	0.465	0.465	0.465	0.465	500
2023-07-25	0.450	0.480	0.450	0.480	0.480	9,150
2023-07-24	0.520	0.520	0.430	0.430	0.430	16,462
2023-07-21	0.450	0.550	0.450	0.530	0.530	87,367
2023-07-20	0.450	0.460	0.450	0.460	0.460	136,040
2023-07-19	0.400	0.425	0.400	0.425	0.425	24,289
2023-07-18	0.400	0.400	0.395	0.395	0.395	11,500
2023-07-17	0.390	0.390	0.390	0.390	0.390	0
2023-07-14	0.395	0.395	0.390	0.390	0.390	6,457
2023-07-13	0.370	0.400	0.370	0.390	0.390	44,295
2023-07-12	0.370	0.380	0.370	0.380	0.380	4,002
2023-07-11	0.380	0.380	0.350	0.370	0.370	18,000
2023-07-10	0.375	0.380	0.370	0.370	0.370	2,000
2023-07-07	0.380	0.385	0.380	0.385	0.385	2,000
2023-07-06	0.390	0.390	0.380	0.380	0.380	3,444
2023-07-05	0.370	0.400	0.370	0.400	0.400	46,600
2023-07-04	0.375	0.380	0.375	0.375	0.375	11,125
2023-06-30	0.355	0.355	0.345	0.345	0.345	11,825
2023-06-29	0.380	0.400	0.350	0.350	0.350	31,842
2023-06-28	0.385	0.390	0.380	0.380	0.380	3,500
2023-06-27	0.380	0.380	0.365	0.365	0.365	7,500
2023-06-26	0.375	0.390	0.375	0.380	0.380	7,067
2023-06-23	0.375	0.385	0.375	0.385	0.385	20,000
2023-06-22	0.385	0.385	0.370	0.385	0.385	10,000
2023-06-21	0.385	0.385	0.385	0.385	0.385	10,000
2023-06-20	0.360	0.380	0.360	0.380	0.380	39,981
2023-06-19	0.355	0.370	0.350	0.370	0.370	7,000

← NewerPage 14 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.