S-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.80	20.20	19.70	19.80	19.80	-	662,830
May 28, 2026	19.50	19.85	19.50	19.80	19.80	1.80%	1,138,207
May 27, 2026	19.75	19.85	19.25	19.45	19.45	-1.52%	1,567,194
May 26, 2026	20.35	20.35	19.75	19.75	19.75	-2.23%	807,615
May 25, 2026	19.75	20.45	19.70	20.20	20.20	2.80%	1,728,260
May 22, 2026	19.65	19.75	19.40	19.65	19.65	-	766,321
May 21, 2026	19.70	19.70	19.50	19.65	19.65	-	543,346
May 20, 2026	19.60	19.70	19.45	19.65	19.65	-0.25%	599,697
May 19, 2026	19.85	19.95	19.35	19.70	19.70	-0.25%	740,058
May 18, 2026	19.65	19.75	19.20	19.75	19.75	-	380,591
May 15, 2026	19.75	19.95	19.45	19.75	19.75	-	780,410
May 14, 2026	19.95	20.00	19.55	19.75	19.75	-1.25%	863,291
May 13, 2026	20.00	20.20	19.75	20.00	20.00	-	765,696
May 12, 2026	20.40	20.60	19.80	20.00	20.00	-1.96%	989,035
May 11, 2026	20.10	21.50	20.10	20.40	20.40	1.49%	1,885,658
May 8, 2026	20.50	20.70	20.05	20.10	20.10	-1.23%	726,147
May 7, 2026	20.00	20.45	19.85	20.35	20.35	1.75%	885,693
May 6, 2026	20.20	20.20	19.60	20.00	20.00	-0.25%	738,635
May 5, 2026	20.10	20.25	19.85	20.05	20.05	0.25%	531,333
May 4, 2026	19.80	20.00	19.50	20.00	20.00	2.04%	727,339
Apr 30, 2026	20.05	20.10	19.60	19.60	19.60	-1.51%	442,035
Apr 29, 2026	19.85	19.95	19.60	19.90	19.90	0.76%	402,868
Apr 28, 2026	19.45	19.75	19.45	19.75	19.75	1.54%	324,235
Apr 27, 2026	19.70	19.90	19.35	19.45	19.45	-2.51%	968,537
Apr 24, 2026	20.40	20.40	19.60	19.95	19.95	-2.21%	1,231,681
Apr 23, 2026	21.30	21.55	20.00	20.40	20.40	-4.00%	1,562,557
Apr 22, 2026	21.75	21.95	21.20	21.25	21.25	-1.85%	735,683
Apr 21, 2026	21.80	22.05	21.60	21.65	21.65	-0.69%	591,329
Apr 20, 2026	21.15	22.40	21.15	21.80	21.80	3.07%	1,730,476
Apr 17, 2026	21.15	21.35	21.10	21.15	21.15	0.24%	535,616
Apr 16, 2026	20.95	21.40	20.70	21.10	21.10	0.96%	1,144,753
Apr 15, 2026	21.00	21.10	20.90	20.90	20.90	-0.24%	804,569
Apr 14, 2026	21.30	21.30	20.95	20.95	20.95	-0.95%	902,093
Apr 13, 2026	21.00	21.15	20.95	21.15	21.15	-0.47%	504,086
Apr 10, 2026	21.70	21.70	21.15	21.25	21.25	-3.19%	1,465,677
Apr 9, 2026	22.25	22.30	21.65	21.95	21.95	-1.35%	801,429
Apr 8, 2026	21.85	22.40	21.75	22.25	22.25	2.77%	1,323,470
Apr 7, 2026	21.95	22.05	21.60	21.65	21.65	-0.46%	389,998
Apr 2, 2026	22.00	22.20	21.70	21.75	21.75	-1.14%	358,580
Apr 1, 2026	22.20	22.20	21.85	22.00	22.00	1.15%	524,156
Mar 31, 2026	22.20	22.35	21.70	21.75	21.75	-0.68%	562,120
Mar 30, 2026	21.65	22.55	21.65	21.90	21.90	1.15%	644,978
Mar 27, 2026	21.80	21.85	21.55	21.65	21.65	-0.69%	354,548
Mar 26, 2026	21.90	22.15	21.80	21.80	21.80	-0.46%	410,012
Mar 25, 2026	22.00	22.10	21.80	21.90	21.90	0.23%	668,528
Mar 24, 2026	22.35	22.45	21.60	21.85	21.85	-1.58%	839,806
Mar 23, 2026	22.35	22.70	22.05	22.20	22.20	-2.20%	532,243
Mar 20, 2026	22.60	23.05	22.50	22.70	22.70	0.89%	536,374
Mar 19, 2026	23.10	23.10	22.45	22.50	22.50	-2.81%	639,335
Mar 18, 2026	23.25	23.30	22.90	23.15	23.15	1.54%	794,513