S-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	17.80	17.85	17.55	17.60	17.60	-0.85%	320,340
Oct 21, 2026	17.80	17.90	17.70	17.75	17.75	0.28%	173,816
Oct 20, 2026	18.05	18.05	17.65	17.70	17.70	-1.12%	213,827
Oct 19, 2026	17.85	17.95	17.75	17.90	17.90	-0.28%	177,459
Oct 16, 2026	17.85	18.10	17.65	17.95	17.95	0.56%	232,297
Oct 15, 2026	18.15	18.15	17.75	17.85	17.85	-1.65%	382,043
Oct 14, 2026	18.05	18.15	17.95	18.15	18.15	0.83%	314,608
Oct 13, 2026	18.10	18.10	17.75	18.00	18.00	-0.28%	215,288
Oct 12, 2026	17.75	18.15	17.75	18.05	18.05	1.40%	340,856
Oct 8, 2026	18.10	18.20	17.70	17.80	17.80	-1.66%	794,550
Oct 7, 2026	18.15	18.20	18.00	18.10	18.10	-0.28%	401,415
Oct 6, 2026	18.15	18.25	18.00	18.15	18.15	0.28%	301,812
Oct 5, 2026	18.60	18.70	18.05	18.10	18.10	-2.69%	664,790
Oct 2, 2026	18.65	18.70	18.45	18.60	18.60	-	259,403
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