S-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	20.20	20.70	19.85	19.90	19.90	-0.75%	987,309
Jul 21, 2026	19.50	20.60	19.50	20.05	20.05	3.35%	1,950,337
Jul 20, 2026	19.30	20.35	19.25	19.40	19.40	0.78%	1,115,142
Jul 17, 2026	20.05	20.05	19.20	19.25	19.25	-3.99%	986,905
Jul 16, 2026	20.00	20.55	20.00	20.05	20.05	-0.74%	924,469
Jul 15, 2026	20.20	20.30	19.80	20.20	20.20	1.25%	601,224
Jul 14, 2026	20.70	20.70	19.75	19.95	19.95	-4.77%	1,753,777
Jul 13, 2026	19.80	21.30	19.80	20.95	20.95	7.44%	2,259,393
Jul 9, 2026	19.55	19.75	19.25	19.50	19.50	0.78%	425,536
Jul 8, 2026	19.60	19.60	19.00	19.35	19.35	-0.51%	704,893
Jul 7, 2026	20.20	20.20	19.35	19.45	19.45	-2.75%	783,515
Jul 6, 2026	20.25	20.95	20.00	20.00	20.00	-0.50%	1,419,851
Jul 3, 2026	19.20	20.35	19.10	20.10	20.10	6.35%	2,754,735
Jul 2, 2026	19.05	19.25	18.90	18.90	18.90	-0.79%	653,227
Jul 1, 2026	19.10	19.35	18.85	19.05	19.05	-	721,481
Jun 30, 2026	18.60	19.10	18.60	19.05	19.05	2.70%	1,155,512
Jun 29, 2026	18.65	18.90	18.45	18.55	18.55	-0.80%	419,667
Jun 26, 2026	18.90	18.90	18.25	18.70	18.70	-1.32%	1,600,681
Jun 25, 2026	19.20	19.20	18.65	18.95	18.95	-1.04%	1,817,867
Jun 24, 2026	19.45	19.50	19.10	19.15	19.15	-1.03%	788,492
Jun 23, 2026	19.60	19.60	19.25	19.35	19.35	-1.02%	856,188
Jun 22, 2026	19.50	19.75	19.15	19.55	19.55	0.82%	1,308,177
Jun 18, 2026	19.80	19.80	19.55	19.65	19.39	-	742,567
Jun 17, 2026	19.65	19.80	19.45	19.65	19.39	-	601,289
Jun 16, 2026	19.80	19.80	19.50	19.65	19.39	-0.51%	563,124
Jun 15, 2026	19.80	19.90	19.70	19.75	19.49	0.51%	510,845
Jun 12, 2026	19.55	19.85	19.55	19.65	19.39	0.77%	692,764
Jun 11, 2026	19.55	19.55	19.10	19.50	19.24	-0.26%	963,425
Jun 10, 2026	20.05	20.05	19.35	19.55	19.29	-0.26%	988,965
Jun 9, 2026	19.75	19.85	19.50	19.60	19.34	-0.51%	730,810
Jun 8, 2026	19.35	19.75	18.95	19.70	19.44	-1.50%	1,228,076
Jun 5, 2026	20.20	20.30	20.00	20.00	19.74	-1.72%	725,952
Jun 4, 2026	20.60	20.60	20.30	20.35	20.08	-0.73%	852,090
Jun 3, 2026	19.85	20.65	19.70	20.50	20.23	3.27%	1,805,423
Jun 2, 2026	19.85	19.95	19.65	19.85	19.59	-	772,125
Jun 1, 2026	19.80	20.10	19.50	19.85	19.59	0.25%	1,333,411
May 29, 2026	19.80	20.20	19.70	19.80	19.54	-	662,830
May 28, 2026	19.50	19.85	19.50	19.80	19.54	1.80%	1,138,207
May 27, 2026	19.75	19.85	19.25	19.45	19.19	-1.52%	1,567,194
May 26, 2026	20.35	20.35	19.75	19.75	19.49	-2.23%	807,615
May 25, 2026	19.75	20.45	19.70	20.20	19.93	2.80%	1,728,260
May 22, 2026	19.65	19.75	19.40	19.65	19.39	-	766,321
May 21, 2026	19.70	19.70	19.50	19.65	19.39	-	543,346
May 20, 2026	19.60	19.70	19.45	19.65	19.39	-0.25%	599,697
May 19, 2026	19.85	19.95	19.35	19.70	19.44	-0.25%	740,058