Santech Holdings Limited (STEC)
NASDAQ: STEC · Real-Time Price · USD
1.150
+0.110 (10.58%)
At close: May 9, 2025, 4:00 PM
1.120
-0.030 (-2.61%)
After-hours: May 9, 2025, 5:48 PM EDT
Santech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 6,279 |
| Apr 14, 2025 | 1.20 | 1.34 | 1.15 | 1.15 | 1.15 | -4.96% | 315,226 |
| Apr 11, 2025 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 1.68% | 7,556 |
| Apr 10, 2025 | 1.15 | 1.19 | 1.12 | 1.19 | 1.19 | 1.71% | 20,215 |
| Apr 9, 2025 | 1.30 | 1.30 | 1.15 | 1.17 | 1.17 | -0.85% | 67,127 |
| Apr 8, 2025 | 1.16 | 1.33 | 1.16 | 1.18 | 1.18 | 2.61% | 110,605 |
| Apr 7, 2025 | 1.20 | 1.22 | 1.12 | 1.15 | 1.15 | -7.26% | 26,309 |
| Apr 4, 2025 | 1.30 | 1.38 | 1.24 | 1.24 | 1.24 | -5.34% | 19,377 |
| Apr 3, 2025 | 1.25 | 1.40 | 1.25 | 1.31 | 1.31 | -0.76% | 19,453 |
| Apr 2, 2025 | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | - | 31,836 |
| Apr 1, 2025 | 1.24 | 1.33 | 1.23 | 1.32 | 1.32 | 6.45% | 28,341 |
| Mar 31, 2025 | 1.21 | 1.29 | 1.21 | 1.24 | 1.24 | -2.36% | 13,218 |
| Mar 28, 2025 | 1.33 | 1.40 | 1.27 | 1.27 | 1.27 | -5.22% | 15,477 |
| Mar 27, 2025 | 1.27 | 1.40 | 1.26 | 1.34 | 1.34 | 2.29% | 31,247 |
| Mar 26, 2025 | 1.30 | 1.40 | 1.25 | 1.31 | 1.31 | 3.97% | 21,677 |
| Mar 25, 2025 | 1.40 | 1.42 | 1.25 | 1.26 | 1.26 | -10.64% | 96,787 |
| Mar 24, 2025 | 1.37 | 1.49 | 1.37 | 1.41 | 1.41 | -3.42% | 54,296 |
| Mar 21, 2025 | 1.34 | 1.54 | 1.34 | 1.46 | 1.46 | 2.10% | 18,816 |
| Mar 20, 2025 | 1.49 | 1.50 | 1.38 | 1.43 | 1.43 | -4.03% | 26,192 |
| Mar 19, 2025 | 1.42 | 1.52 | 1.42 | 1.49 | 1.49 | -1.32% | 24,036 |
| Mar 18, 2025 | 1.44 | 1.54 | 1.43 | 1.51 | 1.51 | 0.67% | 22,197 |
| Mar 17, 2025 | 1.48 | 1.53 | 1.42 | 1.50 | 1.50 | -0.66% | 19,081 |
| Mar 14, 2025 | 1.50 | 1.57 | 1.37 | 1.51 | 1.51 | - | 43,932 |
| Mar 13, 2025 | 1.39 | 1.60 | 1.38 | 1.51 | 1.51 | 9.42% | 41,257 |
| Mar 12, 2025 | 1.61 | 1.61 | 1.30 | 1.38 | 1.38 | -15.85% | 94,312 |
| Mar 11, 2025 | 1.72 | 1.72 | 1.59 | 1.64 | 1.64 | -4.65% | 41,857 |
| Mar 10, 2025 | 1.72 | 1.74 | 1.65 | 1.72 | 1.72 | -1.71% | 80,136 |
| Mar 7, 2025 | 1.59 | 1.75 | 1.59 | 1.75 | 1.75 | 3.55% | 75,667 |
| Mar 6, 2025 | 1.68 | 1.72 | 1.60 | 1.69 | 1.69 | -0.59% | 71,196 |
| Mar 5, 2025 | 1.65 | 1.79 | 1.63 | 1.70 | 1.70 | 2.41% | 99,598 |
| Mar 4, 2025 | 1.41 | 1.70 | 1.41 | 1.66 | 1.66 | 8.50% | 168,677 |
| Mar 3, 2025 | 1.47 | 1.66 | 1.45 | 1.53 | 1.53 | -4.97% | 199,548 |
| Feb 28, 2025 | 1.52 | 1.65 | 1.44 | 1.61 | 1.61 | 6.62% | 209,834 |