AMS:STEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	7.67	7.72	7.63	7.69	-	1.85%	24,643
May 22, 2026	7.50	7.56	7.43	7.55	7.55	2.88%	12,785
May 21, 2026	7.39	7.42	7.30	7.34	7.34	-0.22%	4,349
May 20, 2026	7.18	7.38	7.18	7.36	7.36	2.62%	29,108
May 19, 2026	7.10	7.21	7.10	7.17	7.17	1.10%	6,940
May 18, 2026	7.07	7.20	7.06	7.09	7.09	-0.27%	13,910
May 15, 2026	7.12	7.12	7.03	7.11	7.11	-1.88%	28,489
May 14, 2026	7.15	7.26	7.11	7.24	7.24	2.85%	20,736
May 13, 2026	6.99	7.05	6.97	7.04	7.04	2.19%	6,255
May 12, 2026	7.01	7.02	6.89	6.89	6.89	-2.24%	25,800
May 11, 2026	7.20	7.22	7.05	7.05	7.05	-0.70%	12,373
May 8, 2026	7.08	7.15	7.07	7.10	7.10	-0.64%	21,516
May 7, 2026	7.17	7.20	7.10	7.15	7.15	0.37%	16,981
May 6, 2026	7.06	7.22	6.97	7.12	7.12	2.25%	14,817
May 5, 2026	6.84	6.96	6.84	6.96	6.96	2.31%	6,706
May 4, 2026	6.91	6.93	6.78	6.81	6.81	-0.56%	7,652
Apr 30, 2026	6.70	6.83	6.70	6.84	6.84	1.83%	3,310
Apr 29, 2026	6.72	6.73	6.68	6.72	6.72	0.96%	16,795
Apr 28, 2026	6.78	6.78	6.65	6.66	6.66	-1.88%	37,497
Apr 27, 2026	6.86	6.89	6.78	6.79	6.78	-0.95%	14,964
Apr 24, 2026	6.75	6.90	6.75	6.85	6.85	1.94%	11,744
Apr 23, 2026	6.79	6.79	6.72	6.72	6.72	-0.55%	10,308
Apr 22, 2026	6.84	6.85	6.76	6.76	6.76	-0.40%	12,729
Apr 21, 2026	6.83	6.85	6.77	6.79	6.78	0.22%	9,836
Apr 20, 2026	6.76	6.78	6.73	6.77	6.77	-0.38%	10,115
Apr 17, 2026	6.66	6.87	6.65	6.80	6.80	2.42%	11,766
Apr 16, 2026	6.64	6.68	6.57	6.64	6.63	1.35%	16,768
Apr 15, 2026	6.54	6.66	6.51	6.55	6.55	-0.30%	11,464
Apr 14, 2026	6.55	6.60	6.54	6.57	6.57	1.70%	9,418
Apr 13, 2026	6.39	6.46	6.37	6.46	6.46	0.36%	8,042
Apr 10, 2026	6.43	6.49	6.40	6.43	6.43	1.60%	42,614
Apr 9, 2026	6.38	6.38	6.32	6.33	6.33	-1.00%	46,683
Apr 8, 2026	6.43	6.50	6.39	6.40	6.40	5.63%	30,829
Apr 7, 2026	6.14	6.20	6.04	6.06	6.06	-1.72%	3,099
Apr 2, 2026	6.07	6.17	6.02	6.16	6.16	-1.61%	10,517
Apr 1, 2026	6.20	6.26	6.10	6.26	6.26	4.33%	7,480
Mar 31, 2026	5.94	6.04	5.92	6.00	6.00	0.99%	15,893
Mar 30, 2026	5.97	6.03	5.93	5.94	5.94	-0.78%	23,777
Mar 27, 2026	6.10	6.10	5.95	5.99	5.99	-1.98%	14,155
Mar 26, 2026	6.21	6.21	6.11	6.11	6.11	-2.16%	1,733
Mar 25, 2026	6.28	6.30	6.20	6.25	6.25	1.01%	7,494
Mar 24, 2026	6.22	6.22	6.10	6.18	6.18	-0.01%	6,322
Mar 23, 2026	6.00	6.30	5.95	6.18	6.18	1.30%	14,511
Mar 20, 2026	6.31	6.31	6.11	6.10	6.10	-2.17%	3,798
Mar 19, 2026	6.32	6.33	6.19	6.24	6.24	-2.64%	7,316
Mar 18, 2026	6.57	6.59	6.40	6.41	6.41	-1.53%	1,343
Mar 17, 2026	6.45	6.54	6.43	6.51	6.51	0.29%	5,164
Mar 16, 2026	6.49	6.52	6.43	6.49	6.49	0.34%	10,058
Mar 13, 2026	6.47	6.58	6.44	6.47	6.47	-0.11%	6,830
Mar 12, 2026	6.51	6.54	6.45	6.48	6.47	-0.66%	3,205