Santech Holdings Limited (STEC)
NASDAQ: STEC · Real-Time Price · USD
0.8700
+0.1083 (14.22%)
At close: Jun 27, 2025, 4:00 PM
0.8536
-0.0164 (-1.89%)
After-hours: Jun 27, 2025, 7:25 PM EDT
Santech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.90 | 0.90 | 0.81 | 0.87 | 0.87 | 14.22% | 20,077 |
| Jun 26, 2025 | 0.87 | 0.89 | 0.76 | 0.76 | 0.76 | -9.56% | 33,490 |
| Jun 25, 2025 | 0.94 | 0.94 | 0.84 | 0.84 | 0.84 | -6.42% | 4,807 |
| Jun 24, 2025 | 1.00 | 1.00 | 0.80 | 0.90 | 0.90 | -4.26% | 37,639 |
| Jun 23, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 9,170 |
| Jun 20, 2025 | 0.94 | 0.97 | 0.87 | 0.95 | 0.95 | -3.34% | 14,466 |
| Jun 18, 2025 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 3.45% | 5,206 |
| Jun 17, 2025 | 1.00 | 1.04 | 0.95 | 0.95 | 0.95 | -8.65% | 5,873 |
| Jun 16, 2025 | 1.08 | 1.10 | 1.04 | 1.04 | 1.04 | -4.94% | 9,969 |
| Jun 13, 2025 | 1.10 | 1.17 | 1.06 | 1.09 | 1.09 | -2.32% | 33,146 |
| Jun 12, 2025 | 1.01 | 1.17 | 1.01 | 1.12 | 1.12 | 11.44% | 21,486 |
| Jun 11, 2025 | 0.97 | 1.10 | 0.97 | 1.01 | 1.01 | -0.50% | 37,670 |
| Jun 10, 2025 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | 1.21% | 5,380 |
| Jun 9, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 5.52% | 12,320 |
| Jun 6, 2025 | 0.94 | 1.00 | 0.93 | 0.95 | 0.95 | -0.45% | 18,038 |
| Jun 5, 2025 | 0.96 | 0.96 | 0.91 | 0.95 | 0.95 | -1.21% | 2,633 |
| Jun 4, 2025 | 1.02 | 1.02 | 0.91 | 0.96 | 0.96 | 2.75% | 20,641 |
| Jun 3, 2025 | 0.92 | 1.01 | 0.91 | 0.94 | 0.94 | 2.07% | 4,323 |
| Jun 2, 2025 | 1.02 | 1.02 | 0.91 | 0.92 | 0.92 | -5.86% | 3,463 |
| May 30, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -0.61% | 1,255 |
| May 29, 2025 | 1.03 | 1.03 | 0.95 | 0.98 | 0.98 | 1.75% | 2,785 |
| May 28, 2025 | 0.96 | 1.05 | 0.95 | 0.96 | 0.96 | 0.32% | 10,827 |
| May 27, 2025 | 0.94 | 1.09 | 0.94 | 0.96 | 0.96 | -3.03% | 8,189 |
| May 23, 2025 | 0.94 | 1.03 | 0.94 | 0.99 | 0.99 | - | 5,601 |
| May 22, 2025 | 0.97 | 1.00 | 0.94 | 0.99 | 0.99 | -2.94% | 17,780 |
| May 21, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -2.39% | 7,455 |
| May 20, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | -1.69% | 15,886 |
| May 19, 2025 | 1.04 | 1.10 | 1.02 | 1.06 | 1.06 | 1.82% | 17,373 |
| May 16, 2025 | 1.06 | 1.08 | 0.99 | 1.04 | 1.04 | -0.57% | 8,311 |
| May 15, 2025 | 1.12 | 1.24 | 0.93 | 1.05 | 1.05 | -6.25% | 84,546 |
| May 14, 2025 | 1.13 | 1.19 | 1.11 | 1.12 | 1.12 | -1.23% | 18,915 |
| May 13, 2025 | 1.17 | 1.17 | 1.10 | 1.13 | 1.13 | -6.28% | 16,254 |
| May 12, 2025 | 1.19 | 1.29 | 1.11 | 1.21 | 1.21 | 5.22% | 63,752 |
| May 9, 2025 | 1.08 | 1.20 | 1.01 | 1.15 | 1.15 | 10.58% | 86,063 |
| May 8, 2025 | 0.99 | 1.10 | 0.99 | 1.04 | 1.04 | 2.97% | 32,412 |
| May 7, 2025 | 1.10 | 1.18 | 0.93 | 1.01 | 1.01 | -15.13% | 79,628 |
| May 6, 2025 | 1.17 | 1.37 | 0.86 | 1.19 | 1.19 | -13.14% | 169,969 |
| May 5, 2025 | 1.05 | 1.42 | 1.05 | 1.37 | 1.37 | 37.00% | 606,237 |
| May 2, 2025 | 0.89 | 1.01 | 0.84 | 1.00 | 1.00 | 38.89% | 672,727 |
| May 1, 2025 | 0.95 | 1.02 | 0.72 | 0.72 | 0.72 | -28.07% | 45,175 |
| Apr 30, 2025 | 1.00 | 1.04 | 0.90 | 1.00 | 1.00 | -4.67% | 26,912 |
| Apr 29, 2025 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | 3.96% | 6,463 |
| Apr 28, 2025 | 0.90 | 1.10 | 0.90 | 1.01 | 1.01 | 7.68% | 20,823 |
| Apr 25, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 0.97% | 11,691 |
| Apr 24, 2025 | 0.88 | 0.94 | 0.88 | 0.93 | 0.93 | 3.05% | 6,542 |
| Apr 23, 2025 | 0.87 | 0.93 | 0.84 | 0.90 | 0.90 | -5.60% | 22,840 |
| Apr 22, 2025 | 1.00 | 1.02 | 0.87 | 0.96 | 0.96 | -9.91% | 24,538 |
| Apr 21, 2025 | 1.16 | 1.16 | 1.05 | 1.06 | 1.06 | -10.92% | 10,700 |
| Apr 17, 2025 | 1.21 | 1.21 | 1.15 | 1.19 | 1.19 | -1.49% | 11,938 |
| Apr 16, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | 1.51% | 6,988 |