Santech Holdings Limited (STEC)
NASDAQ: STEC · Real-Time Price · USD
0.709
+0.067 (10.47%)
At close: Dec 20, 2024, 4:00 PM
0.652
-0.057 (-8.04%)
After-hours: Dec 20, 2024, 5:20 PM EST
Santech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.65 | 0.72 | 0.65 | 0.71 | 0.71 | 10.80% | 19,978 |
| Dec 19, 2024 | 0.70 | 0.73 | 0.64 | 0.64 | 0.64 | -12.55% | 91,993 |
| Dec 18, 2024 | 0.73 | 0.79 | 0.73 | 0.73 | 0.73 | -6.99% | 24,549 |
| Dec 17, 2024 | 0.72 | 0.79 | 0.72 | 0.79 | 0.79 | 0.90% | 25,358 |
| Dec 16, 2024 | 0.76 | 0.84 | 0.74 | 0.78 | 0.78 | 2.03% | 33,680 |
| Dec 13, 2024 | 0.78 | 0.80 | 0.73 | 0.76 | 0.76 | -5.02% | 30,727 |
| Dec 12, 2024 | 0.79 | 0.89 | 0.74 | 0.80 | 0.80 | 1.37% | 74,138 |
| Dec 11, 2024 | 0.74 | 0.80 | 0.72 | 0.79 | 0.79 | 13.41% | 36,129 |
| Dec 10, 2024 | 0.70 | 0.86 | 0.70 | 0.70 | 0.70 | -9.66% | 74,042 |
| Dec 9, 2024 | 0.71 | 0.84 | 0.67 | 0.78 | 0.78 | 9.15% | 149,756 |
| Dec 6, 2024 | 0.61 | 0.79 | 0.61 | 0.71 | 0.71 | 9.23% | 255,478 |
| Dec 5, 2024 | 0.70 | 0.73 | 0.61 | 0.65 | 0.65 | -32.99% | 4,733,655 |
| Dec 4, 2024 | 0.99 | 0.99 | 0.92 | 0.97 | 0.97 | 2.11% | 34,643 |
| Dec 3, 2024 | 0.95 | 1.02 | 0.95 | 0.95 | 0.95 | 0.21% | 28,137 |
| Dec 2, 2024 | 0.93 | 1.00 | 0.90 | 0.95 | 0.95 | -2.67% | 33,346 |
| Nov 29, 2024 | 0.95 | 0.99 | 0.91 | 0.97 | 0.97 | 1.46% | 17,070 |
| Nov 27, 2024 | 0.95 | 1.02 | 0.95 | 0.96 | 0.96 | - | 12,446 |
| Nov 26, 2024 | 0.93 | 1.07 | 0.93 | 0.96 | 0.96 | -4.00% | 25,612 |
| Nov 25, 2024 | 1.07 | 1.11 | 0.99 | 1.00 | 1.00 | -3.85% | 72,329 |
| Nov 22, 2024 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 30,238 |
| Nov 21, 2024 | 1.08 | 1.10 | 1.04 | 1.07 | 1.07 | 1.90% | 35,738 |
| Nov 20, 2024 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -6.25% | 46,559 |
| Nov 19, 2024 | 1.11 | 1.15 | 1.05 | 1.12 | 1.12 | -3.45% | 26,211 |
| Nov 18, 2024 | 1.15 | 1.19 | 1.10 | 1.16 | 1.16 | 3.57% | 28,565 |
| Nov 15, 2024 | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | -2.61% | 48,501 |
| Nov 14, 2024 | 1.20 | 1.20 | 1.08 | 1.15 | 1.15 | -4.96% | 24,638 |
| Nov 13, 2024 | 1.10 | 1.24 | 1.10 | 1.21 | 1.21 | 0.83% | 30,930 |
| Nov 12, 2024 | 1.22 | 1.23 | 1.15 | 1.20 | 1.20 | -2.44% | 77,464 |
| Nov 11, 2024 | 1.21 | 1.26 | 1.04 | 1.23 | 1.23 | -4.65% | 116,779 |
| Nov 8, 2024 | 1.20 | 1.36 | 1.20 | 1.29 | 1.29 | 5.74% | 81,676 |
| Nov 7, 2024 | 1.07 | 1.47 | 1.07 | 1.22 | 1.22 | 16.19% | 324,741 |
| Nov 6, 2024 | 1.16 | 1.16 | 1.03 | 1.05 | 1.05 | -10.26% | 141,977 |
| Nov 5, 2024 | 1.39 | 1.39 | 1.15 | 1.17 | 1.17 | -13.33% | 205,101 |
| Nov 4, 2024 | 1.27 | 1.54 | 1.27 | 1.35 | 1.35 | 1.50% | 639,698 |
| Nov 1, 2024 | 1.33 | 1.55 | 1.29 | 1.33 | 1.33 | -23.56% | 1,821,104 |
| Oct 31, 2024 | 0.85 | 1.89 | 0.84 | 1.74 | 1.74 | 104.71% | 42,613,036 |
| Oct 30, 2024 | 0.89 | 0.95 | 0.83 | 0.85 | 0.85 | -6.18% | 67,534 |
| Oct 29, 2024 | 0.90 | 1.00 | 0.86 | 0.91 | 0.91 | -4.63% | 90,758 |
| Oct 28, 2024 | 0.94 | 1.03 | 0.86 | 0.95 | 0.95 | - | 141,926 |
| Oct 25, 2024 | 1.15 | 1.15 | 0.93 | 0.95 | 0.95 | -13.64% | 267,505 |
| Oct 24, 2024 | 1.15 | 1.19 | 1.10 | 1.10 | 1.10 | -8.33% | 171,339 |
| Oct 23, 2024 | 1.12 | 1.33 | 1.04 | 1.20 | 1.20 | 3.45% | 411,176 |
| Oct 22, 2024 | 1.21 | 1.24 | 1.13 | 1.16 | 1.16 | -12.12% | 426,398 |
| Oct 21, 2024 | 1.55 | 1.55 | 1.31 | 1.32 | 1.32 | -14.84% | 768,502 |
| Oct 18, 2024 | 1.58 | 1.82 | 1.39 | 1.55 | 1.55 | -2.52% | 3,034,007 |
| Oct 17, 2024 | 1.58 | 1.83 | 1.36 | 1.59 | 1.59 | -41.11% | 5,256,033 |
| Oct 16, 2024 | 2.25 | 3.25 | 1.31 | 2.70 | 2.70 | 602.03% | 74,290,837 |
| Oct 15, 2024 | 0.33 | 0.40 | 0.32 | 0.38 | 0.38 | 9.51% | 10,223,009 |
| Oct 14, 2024 | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | - | 11,123 |
| Oct 11, 2024 | 0.34 | 0.37 | 0.32 | 0.35 | 0.35 | -5.72% | 41,406 |
| Oct 10, 2024 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.73% | 7,505 |
| Oct 9, 2024 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | -2.14% | 23,346 |
| Oct 8, 2024 | 0.32 | 0.38 | 0.32 | 0.36 | 0.36 | -6.52% | 15,607 |
| Oct 7, 2024 | 0.40 | 0.40 | 0.32 | 0.39 | 0.39 | 0.74% | 63,426 |
| Oct 4, 2024 | 0.34 | 0.43 | 0.34 | 0.38 | 0.38 | 6.18% | 33,856 |
| Oct 3, 2024 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | -8.00% | 22,118 |
| Oct 2, 2024 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -2.18% | 57,906 |
| Oct 1, 2024 | 0.38 | 0.42 | 0.36 | 0.40 | 0.40 | 8.11% | 80,802 |
| Sep 30, 2024 | 0.36 | 0.37 | 0.34 | 0.37 | 0.37 | 9.29% | 77,433 |
| Sep 27, 2024 | 0.33 | 0.38 | 0.32 | 0.34 | 0.34 | 4.17% | 23,956 |
| Sep 26, 2024 | 0.35 | 0.38 | 0.32 | 0.33 | 0.33 | -14.43% | 24,565 |
| Sep 25, 2024 | 0.37 | 0.38 | 0.31 | 0.38 | 0.38 | 3.66% | 89,700 |
| Sep 24, 2024 | 0.38 | 0.40 | 0.35 | 0.37 | 0.37 | -3.58% | 48,544 |
| Sep 23, 2024 | 0.42 | 0.43 | 0.35 | 0.38 | 0.38 | -12.64% | 38,495 |
| Sep 20, 2024 | 0.41 | 0.44 | 0.40 | 0.44 | 0.44 | 1.71% | 29,706 |
| Sep 19, 2024 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | -0.47% | 25,526 |
| Sep 18, 2024 | 0.44 | 0.46 | 0.40 | 0.43 | 0.43 | -4.19% | 24,594 |
| Sep 17, 2024 | 0.43 | 0.47 | 0.35 | 0.45 | 0.45 | -10.30% | 76,218 |
| Sep 16, 2024 | 0.47 | 0.50 | 0.40 | 0.50 | 0.50 | 4.17% | 39,685 |
| Sep 13, 2024 | 0.49 | 0.51 | 0.47 | 0.48 | 0.48 | -4.19% | 2,435 |
| Sep 12, 2024 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | 0.16% | 41,340 |
| Sep 11, 2024 | 0.51 | 0.55 | 0.48 | 0.50 | 0.50 | -1.63% | 25,310 |
| Sep 10, 2024 | 0.57 | 0.57 | 0.45 | 0.51 | 0.51 | -12.50% | 154,712 |
| Sep 9, 2024 | 0.60 | 0.63 | 0.54 | 0.58 | 0.58 | -7.36% | 49,318 |
| Sep 6, 2024 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | -2.61% | 47,077 |
| Sep 5, 2024 | 0.68 | 0.68 | 0.58 | 0.64 | 0.64 | 5.07% | 124,931 |
| Sep 4, 2024 | 0.57 | 0.69 | 0.53 | 0.61 | 0.61 | 5.69% | 325,501 |
| Sep 3, 2024 | 0.54 | 0.60 | 0.52 | 0.58 | 0.58 | 11.45% | 75,743 |
| Aug 30, 2024 | 0.56 | 0.66 | 0.46 | 0.52 | 0.52 | -10.28% | 123,576 |
| Aug 29, 2024 | 0.67 | 0.67 | 0.56 | 0.58 | 0.58 | -5.07% | 142,085 |
| Aug 28, 2024 | 0.55 | 0.76 | 0.53 | 0.61 | 0.61 | -3.17% | 1,341,822 |
| Aug 27, 2024 | 0.35 | 0.83 | 0.35 | 0.63 | 0.63 | 58.03% | 6,035,479 |
| Aug 26, 2024 | 0.38 | 0.43 | 0.34 | 0.40 | 0.40 | 3.69% | 3,467,466 |
| Aug 23, 2024 | 0.47 | 0.50 | 0.39 | 0.39 | 0.39 | -19.74% | 411,859 |
| Aug 22, 2024 | 0.41 | 0.54 | 0.38 | 0.48 | 0.48 | 9.79% | 2,080,411 |
| Aug 21, 2024 | 0.33 | 0.44 | 0.32 | 0.44 | 0.44 | 1.63% | 2,257,607 |
| Aug 20, 2024 | 0.22 | 0.93 | 0.22 | 0.43 | 0.43 | 109.14% | 61,944,950 |
| Aug 19, 2024 | 0.23 | 0.25 | 0.20 | 0.21 | 0.21 | -8.82% | 31,539 |
| Aug 16, 2024 | 0.23 | 0.28 | 0.22 | 0.23 | 0.23 | 4.21% | 94,980 |
| Aug 15, 2024 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -14.56% | 42,687 |
| Aug 14, 2024 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | -1.83% | 35,502 |
| Aug 13, 2024 | 0.21 | 0.32 | 0.21 | 0.26 | 0.26 | 24.04% | 80,228 |
| Aug 12, 2024 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -5.45% | 27,929 |
| Aug 9, 2024 | 0.27 | 0.27 | 0.20 | 0.22 | 0.22 | -17.29% | 16,760 |
| Aug 8, 2024 | 0.25 | 0.28 | 0.23 | 0.27 | 0.27 | -5.00% | 35,865 |
| Aug 7, 2024 | 0.30 | 0.30 | 0.24 | 0.28 | 0.28 | 3.70% | 22,104 |
| Aug 6, 2024 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | 2.16% | 18,821 |
| Aug 5, 2024 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -0.15% | 166,264 |
| Aug 2, 2024 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -9.75% | 24,759 |
| Aug 1, 2024 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 12.38% | 23,596 |