ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

SATO Sato Technologies Corp

0.455
0.005 (1.11%)
Mar 28 2024 - Closed
Delayed by 15 minutes

SATO Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.455 0.005 1.11% 0.47 0.47 0.455 3,242
Mar 27 2024 0.45 -0.015 -3.23% 0.475 0.475 0.45 9,160
Mar 26 2024 0.465 0.005 1.09% 0.455 0.47 0.45 17,599
Mar 25 2024 0.46 -0.01 -2.13% 0.465 0.465 0.45 21,600
Mar 22 2024 0.47 0.01 2.17% 0.455 0.47 0.455 7,928
Mar 21 2024 0.46 0.03 6.98% 0.435 0.46 0.43 21,582
Mar 20 2024 0.43 -0.02 -4.44% 0.445 0.45 0.43 6,909
Mar 19 2024 0.45 -0.02 -4.26% 0.48 0.48 0.42 32,554
Mar 18 2024 0.47 0.015 3.30% 0.46 0.47 0.46 9,300
Mar 15 2024 0.455 -0.01 -2.15% 0.455 0.455 0.455 1,210
Mar 14 2024 0.465 -0.005 -1.06% 0.465 0.465 0.465 2,562
Mar 13 2024 0.47 0.005 1.08% 0.465 0.47 0.455 8,500
Mar 12 2024 0.465 0.005 1.09% 0.46 0.465 0.46 7,525
Mar 11 2024 0.46 0.00 0.00% 0.465 0.465 0.45 13,225
Mar 08 2024 0.46 0.01 2.22% 0.455 0.46 0.455 13,252
Mar 07 2024 0.45 0.00 0.00% 0.475 0.475 0.45 12,008
Mar 06 2024 0.45 0.01 2.27% 0.45 0.465 0.45 9,057
Mar 05 2024 0.44 -0.03 -6.38% 0.47 0.47 0.44 16,275
Mar 04 2024 0.47 0.00 0.00% 0.48 0.48 0.47 8,878
Mar 01 2024 0.47 0.025 5.62% 0.47 0.49 0.47 6,570
Feb 29 2024 0.445 -0.04 -8.25% 0.47 0.47 0.44 22,765
Feb 28 2024 0.485 -0.025 -4.90% 0.50 0.50 0.465 24,103
Feb 27 2024 0.51 0.01 2.00% 0.51 0.51 0.49 26,440
Feb 26 2024 0.50 0.04 8.70% 0.455 0.51 0.455 19,007
Feb 23 2024 0.46 -0.01 -2.13% 0.47 0.47 0.46 3,503
Feb 22 2024 0.47 0.005 1.08% 0.47 0.47 0.465 9,317
Feb 21 2024 0.465 -0.045 -8.82% 0.51 0.51 0.455 29,795
Feb 20 2024 0.51 -0.02 -3.77% 0.52 0.52 0.51 2,500
Feb 16 2024 0.53 0.01 1.92% 0.52 0.53 0.50 9,755
Feb 15 2024 0.52 0.02 4.00% 0.51 0.52 0.51 24,547
Feb 14 2024 0.50 0.035 7.53% 0.48 0.51 0.48 62,488
Feb 13 2024 0.465 -0.035 -7.00% 0.49 0.49 0.455 9,672
Feb 12 2024 0.50 0.04 8.70% 0.46 0.51 0.46 101,616
Feb 09 2024 0.46 0.02 4.55% 0.45 0.46 0.445 52,651
Feb 08 2024 0.44 0.02 4.76% 0.43 0.44 0.425 11,500
Feb 07 2024 0.42 0.00 0.00% 0.43 0.43 0.41 14,519
Feb 06 2024 0.42 0.01 2.44% 0.415 0.42 0.415 3,513
Feb 05 2024 0.41 0.005 1.23% 0.42 0.42 0.41 1,560
Feb 02 2024 0.405 -0.015 -3.57% 0.415 0.415 0.405 11,060
Feb 01 2024 0.42 -0.02 -4.55% 0.455 0.46 0.39 39,582
Jan 31 2024 0.44 -0.01 -2.22% 0.45 0.455 0.405 27,589
Jan 30 2024 0.45 -0.03 -6.25% 0.48 0.48 0.45 15,000
Jan 29 2024 0.48 0.02 4.35% 0.465 0.48 0.455 40,217
Jan 26 2024 0.46 0.045 10.84% 0.425 0.465 0.425 17,125
Jan 25 2024 0.415 0.035 9.21% 0.39 0.415 0.39 20,500
Jan 24 2024 0.38 -0.005 -1.30% 0.385 0.385 0.38 10,510
Jan 23 2024 0.385 -0.03 -7.23% 0.405 0.405 0.38 20,306
Jan 22 2024 0.415 0.015 3.75% 0.415 0.415 0.41 10,945
Jan 19 2024 0.40 -0.025 -5.88% 0.42 0.43 0.40 17,025
Jan 18 2024 0.425 -0.07 -14.14% 0.485 0.49 0.415 89,322
Jan 17 2024 0.495 0.00 0.00% 0.49 0.495 0.475 11,604
Jan 16 2024 0.495 0.01 2.06% 0.495 0.495 0.495 1,920
Jan 15 2024 0.485 -0.005 -1.02% 0.49 0.49 0.485 5,000
Jan 12 2024 0.49 0.01 2.08% 0.48 0.50 0.45 37,390
Jan 11 2024 0.48 -0.04 -7.69% 0.52 0.54 0.47 110,977
Jan 10 2024 0.52 -0.01 -1.89% 0.55 0.55 0.52 22,538
Jan 09 2024 0.53 -0.01 -1.85% 0.54 0.54 0.53 8,675
Jan 08 2024 0.54 0.01 1.89% 0.54 0.54 0.53 31,729
Jan 05 2024 0.53 -0.03 -5.36% 0.55 0.56 0.53 12,626
Jan 04 2024 0.56 0.01 1.82% 0.55 0.57 0.55 73,000
Jan 03 2024 0.55 -0.01 -1.79% 0.54 0.55 0.53 8,891
Jan 02 2024 0.56 0.00 0.00% 0.55 0.57 0.55 52,679

Your Recent History

Delayed Upgrade Clock