S-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	18.65	18.70	18.45	18.60	-	-	258,775
Oct 1, 2026	18.95	18.95	18.50	18.60	18.60	-1.33%	379,736
Sep 30, 2026	18.15	19.20	18.15	18.85	18.85	4.43%	1,683,806
Sep 29, 2026	18.10	18.45	18.00	18.05	18.05	0.28%	498,505
Sep 24, 2026	18.10	18.10	17.85	18.00	18.00	-0.55%	231,211
Sep 23, 2026	18.20	18.30	17.95	18.10	18.10	-	339,578
Sep 22, 2026	18.25	18.25	18.05	18.10	18.10	-0.82%	258,950
Sep 21, 2026	18.35	18.35	18.10	18.25	18.25	0.27%	231,224
Sep 18, 2026	18.30	18.50	18.20	18.20	18.20	-	554,862
Sep 17, 2026	18.00	18.20	18.00	18.20	18.20	1.11%	360,886
Sep 16, 2026	17.95	18.00	17.85	18.00	18.00	-	216,287
Sep 15, 2026	17.90	18.00	17.75	18.00	18.00	-	253,162
Sep 14, 2026	17.90	18.00	17.70	18.00	18.00	0.84%	316,408
Sep 11, 2026	17.75	17.90	17.65	17.85	17.85	-	188,644
Sep 10, 2026	17.90	17.90	17.65	17.85	17.85	-0.28%	188,259
Sep 9, 2026	17.70	17.90	17.60	17.90	17.90	1.13%	255,662
Sep 8, 2026	17.80	17.80	17.55	17.70	17.70	-0.56%	296,498
Sep 7, 2026	18.00	18.00	17.65	17.80	17.80	-1.11%	300,346
Sep 4, 2026	18.10	18.10	17.75	18.00	18.00	-0.55%	399,594
Sep 3, 2026	18.25	18.35	17.95	18.10	18.10	0.28%	294,717
Sep 2, 2026	18.30	18.30	17.90	18.05	18.05	-1.10%	359,750
Sep 1, 2026	18.00	18.50	18.00	18.25	18.25	1.39%	373,008
Aug 31, 2026	18.30	18.30	17.95	18.00	18.00	-1.10%	250,786
Aug 28, 2026	18.70	18.70	18.05	18.20	18.20	-1.89%	536,326
Aug 27, 2026	18.15	18.70	18.15	18.55	18.55	2.20%	718,679
Aug 26, 2026	17.95	18.20	17.85	18.15	18.15	1.68%	413,278
Aug 25, 2026	17.90	17.90	17.60	17.85	17.85	0.28%	244,908
Aug 24, 2026	18.20	18.20	17.80	17.80	17.80	-2.20%	218,914
Aug 21, 2026	17.85	18.20	17.85	18.20	18.20	1.11%	247,926
Aug 20, 2026	17.80	18.05	17.80	18.00	18.00	1.41%	294,395
Aug 19, 2026	17.85	17.85	17.60	17.75	17.75	-0.84%	238,758
Aug 18, 2026	18.05	18.05	17.75	17.90	17.90	-1.10%	220,197
Aug 17, 2026	18.40	18.50	17.80	18.10	18.10	-0.28%	407,609
Aug 14, 2026	18.10	18.35	17.80	18.15	18.15	1.11%	545,352
Aug 13, 2026	18.00	18.20	17.85	17.95	17.95	-0.28%	219,061
Aug 12, 2026	17.90	18.00	17.85	18.00	18.00	0.56%	333,512
Aug 11, 2026	18.00	18.00	17.65	17.90	17.90	-0.56%	299,218
Aug 10, 2026	18.15	18.15	17.80	18.00	18.00	-0.28%	409,783
Aug 7, 2026	17.70	18.35	17.45	18.05	18.05	3.14%	1,318,402
Aug 6, 2026	17.50	17.70	17.25	17.50	17.50	0.57%	458,828
Aug 5, 2026	17.45	17.65	17.30	17.40	17.40	0.58%	454,576
Aug 4, 2026	17.35	17.40	17.15	17.30	17.30	0.58%	454,440
Aug 3, 2026	17.20	17.45	16.95	17.20	17.20	-	433,705
Jul 31, 2026	17.25	17.40	17.00	17.20	17.20	2.08%	601,987
Jul 30, 2026	17.25	17.35	16.80	16.85	16.85	-2.03%	696,739
Jul 29, 2026	17.95	18.05	16.85	17.20	17.20	-4.18%	1,281,299
Jul 28, 2026	18.70	18.70	17.95	17.95	17.95	-4.27%	1,006,064
Jul 27, 2026	19.25	19.25	18.70	18.75	18.75	-2.60%	796,951
Jul 24, 2026	19.50	19.75	19.25	19.25	19.25	-1.28%	638,657
Jul 23, 2026	19.90	20.00	19.50	19.50	19.50	-2.01%	531,392