SecureTech Innovations, Inc. (SCTH)
OTCMKTS · Delayed Price · Currency is USD
22.00
+0.25 (1.15%)
At close: Aug 28, 2026
SecureTech Innovations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 21.75 | 23.39 | 21.56 | 22.00 | 22.00 | 1.15% | 789 |
| Aug 27, 2026 | 22.00 | 22.00 | 21.75 | 21.75 | 21.75 | 3.57% | 386 |
| Aug 26, 2026 | 21.16 | 22.20 | 21.00 | 21.00 | 21.00 | -5.41% | 4,056 |
| Aug 25, 2026 | 21.12 | 22.20 | 21.00 | 22.20 | 22.20 | 5.46% | 1,810 |
| Aug 24, 2026 | 21.86 | 22.20 | 21.05 | 21.05 | 21.05 | 0.24% | 1,798 |
| Aug 21, 2026 | 21.37 | 21.38 | 21.00 | 21.00 | 21.00 | -8.70% | 685 |
| Aug 20, 2026 | 21.01 | 23.00 | 21.00 | 23.00 | 23.00 | -2.09% | 568 |
| Aug 19, 2026 | 20.50 | 23.49 | 20.25 | 23.49 | 23.49 | 13.23% | 1,971 |
| Aug 18, 2026 | 20.60 | 22.79 | 20.60 | 20.75 | 20.75 | -7.70% | 986 |
| Aug 17, 2026 | 20.75 | 22.52 | 20.25 | 22.48 | 22.48 | 8.31% | 1,329 |
| Aug 14, 2026 | 21.80 | 21.80 | 20.50 | 20.75 | 20.75 | -3.04% | 1,613 |
| Aug 13, 2026 | 20.45 | 22.00 | 17.28 | 21.40 | 21.40 | 6.89% | 4,973 |
| Aug 12, 2026 | 13.45 | 20.89 | 12.90 | 20.02 | 20.02 | 52.82% | 16,881 |
| Aug 11, 2026 | 17.90 | 18.00 | 13.10 | 13.10 | 13.10 | -32.47% | 6,559 |
| Aug 10, 2026 | 19.60 | 21.75 | 19.40 | 19.40 | 19.40 | -11.82% | 1,535 |
| Aug 7, 2026 | 22.57 | 22.60 | 21.55 | 22.00 | 22.00 | -4.76% | 2,611 |
| Aug 6, 2026 | 21.50 | 23.44 | 21.50 | 23.10 | 23.10 | 10.00% | 4,035 |
| Aug 5, 2026 | 21.50 | 23.10 | 20.50 | 21.00 | 21.00 | -4.55% | 2,091 |
| Aug 4, 2026 | 21.95 | 22.00 | 21.92 | 22.00 | 22.00 | - | 720 |
| Aug 3, 2026 | 22.55 | 22.55 | 21.50 | 22.00 | 22.00 | 2.28% | 866 |
| Jul 31, 2026 | 22.28 | 22.28 | 21.50 | 21.51 | 21.51 | -3.33% | 2,170 |
| Jul 30, 2026 | 22.51 | 22.70 | 22.25 | 22.25 | 22.25 | -3.68% | 4,626 |
| Jul 29, 2026 | 19.00 | 23.10 | 19.00 | 23.10 | 23.10 | 5.96% | 910 |
| Jul 28, 2026 | 22.16 | 22.40 | 21.52 | 21.80 | 21.80 | -2.68% | 2,977 |
| Jul 27, 2026 | 22.74 | 22.74 | 21.00 | 22.40 | 22.40 | -4.27% | 4,360 |
| Jul 24, 2026 | 21.10 | 23.48 | 19.10 | 23.40 | 23.40 | 5.17% | 4,217 |
| Jul 23, 2026 | 21.87 | 22.66 | 21.87 | 22.25 | 22.25 | -0.18% | 4,343 |
| Jul 22, 2026 | 22.69 | 23.45 | 21.24 | 22.29 | 22.29 | -1.15% | 6,152 |
| Jul 21, 2026 | 22.69 | 22.69 | 21.54 | 22.55 | 22.55 | 6.27% | 885 |
| Jul 20, 2026 | 22.60 | 23.20 | 21.12 | 21.22 | 21.22 | -5.91% | 3,407 |
| Jul 17, 2026 | 22.40 | 22.60 | 22.40 | 22.55 | 22.55 | 2.51% | 3,156 |
| Jul 16, 2026 | 22.40 | 22.45 | 22.00 | 22.00 | 22.00 | -2.87% | 1,958 |
| Jul 15, 2026 | 22.51 | 22.69 | 22.00 | 22.65 | 22.65 | 0.58% | 4,227 |
| Jul 14, 2026 | 20.59 | 22.95 | 18.60 | 22.52 | 22.52 | 9.32% | 6,791 |
| Jul 13, 2026 | 20.44 | 20.60 | 20.03 | 20.60 | 20.60 | 3.00% | 4,358 |
| Jul 10, 2026 | 20.05 | 20.10 | 17.57 | 20.00 | 20.00 | 0.15% | 7,731 |
| Jul 9, 2026 | 17.83 | 19.97 | 13.74 | 19.97 | 19.97 | 11.63% | 10,455 |
| Jul 8, 2026 | 17.60 | 17.89 | 17.60 | 17.89 | 17.89 | 1.25% | 12,740 |
| Jul 7, 2026 | 17.32 | 17.67 | 16.76 | 17.67 | 17.67 | 0.63% | 10,050 |
| Jul 6, 2026 | 17.08 | 17.56 | 16.25 | 17.56 | 17.56 | 2.87% | 17,782 |
| Jul 2, 2026 | 16.49 | 17.07 | 16.45 | 17.07 | 17.07 | 3.90% | 15,758 |
| Jul 1, 2026 | 15.95 | 16.45 | 15.95 | 16.43 | 16.43 | 3.07% | 11,326 |
| Jun 30, 2026 | 15.81 | 15.94 | 15.71 | 15.94 | 15.94 | 1.08% | 9,383 |
| Jun 29, 2026 | 15.57 | 15.77 | 15.03 | 15.77 | 15.77 | 1.35% | 17,265 |
| Jun 26, 2026 | 15.30 | 15.56 | 14.82 | 15.56 | 15.56 | 2.71% | 13,315 |
| Jun 25, 2026 | 14.50 | 15.27 | 14.50 | 15.15 | 15.15 | 7.52% | 9,557 |
| Jun 24, 2026 | 13.16 | 14.10 | 13.16 | 14.09 | 14.09 | 7.56% | 18,698 |
| Jun 23, 2026 | 12.59 | 13.16 | 12.00 | 13.10 | 13.10 | 5.26% | 24,933 |
| Jun 22, 2026 | 11.53 | 12.45 | 11.53 | 12.45 | 12.44 | 8.03% | 15,580 |
| Jun 18, 2026 | 10.18 | 11.52 | 10.18 | 11.52 | 11.52 | 15.75% | 22,384 |