S-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	23.55	24.05	23.35	23.60	23.60	0.21%	683,305
Feb 10, 2026	23.90	23.90	23.45	23.55	23.55	-1.46%	588,334
Feb 9, 2026	23.90	23.95	23.60	23.90	23.90	2.58%	860,877
Feb 6, 2026	24.55	24.55	23.25	23.30	23.30	-5.28%	1,963,384
Feb 5, 2026	25.25	25.25	24.55	24.60	24.60	-2.96%	1,511,196
Feb 4, 2026	24.90	25.40	24.50	25.35	25.35	2.84%	1,837,678
Feb 3, 2026	25.55	25.55	24.55	24.65	24.65	-3.52%	4,674,045
Feb 2, 2026	24.40	25.80	24.20	25.55	25.55	3.02%	4,117,985
Jan 30, 2026	24.80	25.05	24.30	24.80	24.80	-0.40%	3,385,200
Jan 29, 2026	23.85	25.50	23.85	24.90	24.90	4.40%	6,758,463
Jan 28, 2026	24.15	24.15	23.75	23.85	23.85	-	667,092
Jan 27, 2026	24.55	24.65	23.85	23.85	23.85	-2.85%	1,205,131
Jan 26, 2026	24.15	24.60	24.05	24.55	24.55	1.66%	942,042
Jan 23, 2026	24.60	24.60	24.05	24.15	24.15	-0.82%	767,930
Jan 22, 2026	24.25	24.45	24.10	24.35	24.35	0.62%	1,110,346
Jan 21, 2026	24.15	24.45	24.00	24.20	24.20	0.21%	1,101,447
Jan 20, 2026	24.20	25.00	24.15	24.15	24.15	-	1,276,270
Jan 19, 2026	23.85	24.40	23.80	24.15	24.15	0.62%	1,595,920
Jan 16, 2026	24.00	24.25	23.40	24.00	24.00	0.84%	1,184,378
Jan 15, 2026	23.50	23.90	23.45	23.80	23.80	1.71%	1,026,977
Jan 14, 2026	23.40	23.50	23.10	23.40	23.40	-	558,815
Jan 13, 2026	23.95	23.95	23.05	23.40	23.40	-1.06%	1,085,409
Jan 12, 2026	23.20	24.00	23.00	23.65	23.65	2.38%	1,434,434
Jan 9, 2026	23.20	24.15	23.05	23.10	23.10	1.32%	1,713,372
Jan 8, 2026	23.45	23.45	22.80	22.80	22.80	-1.30%	1,002,960
Jan 7, 2026	22.50	23.20	22.40	23.10	23.10	3.59%	1,081,103
Jan 6, 2026	22.50	22.65	22.25	22.30	22.30	-0.22%	500,123
Jan 5, 2026	23.15	23.15	22.25	22.35	22.35	-1.76%	585,555
Jan 2, 2026	23.20	23.25	22.75	22.75	22.75	-1.94%	499,994
Dec 31, 2025	23.25	23.35	22.95	23.20	23.20	-0.22%	535,940
Dec 30, 2025	23.35	23.70	23.15	23.25	23.25	-0.43%	1,504,073
Dec 29, 2025	22.65	23.35	22.65	23.35	23.35	3.09%	1,428,434
Dec 26, 2025	22.35	22.65	22.25	22.65	22.65	1.34%	423,475
Dec 24, 2025	22.35	22.60	22.25	22.35	22.35	-	343,249
Dec 23, 2025	22.60	22.75	22.35	22.35	22.35	-0.89%	521,987
Dec 22, 2025	22.25	22.55	22.15	22.55	22.55	1.58%	653,576
Dec 19, 2025	22.00	22.20	21.90	22.20	22.20	1.83%	686,771
Dec 18, 2025	21.70	22.05	21.55	21.80	21.80	0.46%	421,087
Dec 17, 2025	21.90	22.05	21.70	21.70	21.70	-	354,198
Dec 16, 2025	22.00	22.00	21.50	21.70	21.70	-0.46%	330,377
Dec 15, 2025	21.45	22.15	21.35	21.80	21.80	0.69%	571,276
Dec 12, 2025	21.65	21.75	21.55	21.65	21.65	0.23%	251,088
Dec 11, 2025	21.80	21.80	21.40	21.60	21.60	-0.46%	364,114
Dec 10, 2025	21.90	22.05	21.70	21.70	21.70	-0.91%	470,531
Dec 9, 2025	22.00	22.05	21.75	21.90	21.90	-0.45%	273,239
Dec 8, 2025	21.65	22.00	21.35	22.00	22.00	1.62%	945,078
Dec 5, 2025	21.85	21.90	21.60	21.65	21.65	-1.14%	232,497
Dec 4, 2025	21.75	21.95	21.70	21.90	21.90	1.39%	376,991
Dec 3, 2025	21.90	21.90	21.55	21.60	21.60	-	238,971
Dec 2, 2025	21.65	21.75	21.55	21.60	21.60	-	245,794