SecureTech Innovations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	9.35	9.95	9.35	9.95	9.95	6.44%	16,834
Jun 16, 2026	8.51	9.35	8.51	9.35	9.35	9.94%	16,760
Jun 15, 2026	8.20	8.51	8.20	8.51	8.51	2.22%	5,213
Jun 12, 2026	7.67	8.32	7.50	8.32	8.32	8.62%	13,089
Jun 11, 2026	7.25	7.93	7.21	7.66	7.66	5.80%	11,110
Jun 10, 2026	7.21	7.24	7.15	7.24	7.24	0.84%	7,282
Jun 9, 2026	7.14	7.18	7.00	7.18	7.18	0.56%	6,792
Jun 8, 2026	7.02	7.14	7.00	7.14	7.14	0.99%	8,262
Jun 5, 2026	6.92	7.07	6.90	7.07	7.07	2.76%	9,024
Jun 4, 2026	6.77	6.88	6.77	6.88	6.88	1.33%	7,007
Jun 3, 2026	6.71	6.81	6.69	6.79	6.79	1.19%	8,370
Jun 2, 2026	6.61	6.73	6.45	6.71	6.71	1.67%	7,673
Jun 1, 2026	6.49	6.60	6.49	6.60	6.60	0.33%	4,906
May 29, 2026	6.58	6.60	6.49	6.58	6.58	1.51%	4,425
May 28, 2026	6.57	6.58	6.30	6.48	6.48	-0.92%	4,850