Santech Holdings Limited (STEC)
NASDAQ: STEC · Real-Time Price · USD
0.850
-0.056 (-6.18%)
At close: Oct 30, 2024, 4:00 PM
0.831
-0.019 (-2.24%)
After-hours: Oct 30, 2024, 7:55 PM EDT

Santech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20240.890.950.830.850.85-6.18%67,534
Oct 29, 20240.901.000.860.910.91-4.63%90,758
Oct 28, 20240.941.030.860.950.95-141,926
Oct 25, 20241.151.150.930.950.95-13.64%267,505
Oct 24, 20241.151.191.101.101.10-8.33%171,339
Oct 23, 20241.121.331.041.201.203.45%411,176
Oct 22, 20241.211.241.131.161.16-12.12%426,398
Oct 21, 20241.551.551.311.321.32-14.84%768,502
Oct 18, 20241.581.821.391.551.55-2.52%3,034,007
Oct 17, 20241.581.831.361.591.59-41.11%5,256,033
Oct 16, 20242.253.251.312.702.70602.03%74,290,837
Oct 15, 20240.330.400.320.380.389.51%10,223,009
Oct 14, 20240.350.350.320.350.35-11,123
Oct 11, 20240.340.370.320.350.35-5.72%41,406
Oct 10, 20240.350.370.350.370.375.73%7,505
Oct 9, 20240.330.360.330.350.35-2.14%23,346
Oct 8, 20240.320.380.320.360.36-6.52%15,607
Oct 7, 20240.400.400.320.390.390.73%63,426
Oct 4, 20240.340.430.340.380.386.19%33,856
Oct 3, 20240.390.390.350.360.36-8.00%22,118
Oct 2, 20240.410.410.380.390.39-2.18%57,906
Oct 1, 20240.380.420.360.400.408.11%80,802
Sep 30, 20240.360.370.340.370.379.27%77,433
Sep 27, 20240.330.380.320.340.344.18%23,956
Sep 26, 20240.350.380.320.330.33-14.43%24,565
Sep 25, 20240.370.380.310.380.383.66%89,700
Sep 24, 20240.380.400.350.370.37-3.58%48,544
Sep 23, 20240.420.430.350.380.38-12.64%38,495
Sep 20, 20240.410.440.400.440.441.71%29,706
Sep 19, 20240.420.430.410.430.43-0.47%25,526
Sep 18, 20240.440.460.400.430.43-4.19%24,594
Sep 17, 20240.430.470.350.450.45-10.30%76,218
Sep 16, 20240.470.500.400.500.504.17%39,685
Sep 13, 20240.490.510.470.480.48-4.19%2,435
Sep 12, 20240.510.520.490.500.500.16%41,340
Sep 11, 20240.510.550.480.500.50-1.63%25,310
Sep 10, 20240.570.570.450.510.51-12.49%154,712
Sep 9, 20240.600.630.540.580.58-7.36%49,318
Sep 6, 20240.610.630.600.630.63-2.61%47,077
Sep 5, 20240.680.680.580.640.645.07%124,931
Sep 4, 20240.570.690.530.610.615.69%325,501
Sep 3, 20240.540.600.520.580.5811.45%75,743
Aug 30, 20240.560.660.460.520.52-10.28%123,576
Aug 29, 20240.670.670.560.580.58-5.07%142,085
Aug 28, 20240.550.760.530.610.61-3.17%1,341,822
Aug 27, 20240.350.830.350.630.6358.03%6,035,479
Aug 26, 20240.380.430.340.400.403.69%3,467,466
Aug 23, 20240.470.500.390.390.39-19.74%411,859
Aug 22, 20240.410.540.380.480.489.79%2,080,411
Aug 21, 20240.330.440.320.440.441.63%2,257,607
Aug 20, 20240.220.930.220.430.43109.14%61,944,950
Aug 19, 20240.230.250.200.210.21-8.82%31,539
Aug 16, 20240.230.280.220.230.234.21%94,980
Aug 15, 20240.250.250.220.220.22-14.57%42,687
Aug 14, 20240.240.250.220.250.25-1.82%35,502
Aug 13, 20240.210.320.210.260.2624.04%80,228
Aug 12, 20240.200.220.200.210.21-5.45%27,929
Aug 9, 20240.270.270.200.220.22-17.29%16,760
Aug 8, 20240.250.280.230.270.27-5.00%35,865
Aug 7, 20240.300.300.240.280.283.70%22,104
Aug 6, 20240.270.280.250.270.272.16%18,821
Aug 5, 20240.270.270.250.260.26-0.15%166,264
Aug 2, 20240.290.290.250.260.26-9.75%24,759
Aug 1, 20240.260.290.260.290.2912.38%23,596
Jul 31, 20240.270.290.250.260.26-8.58%24,180
Jul 30, 20240.300.320.280.290.29-7.06%31,909
Jul 29, 20240.340.340.300.310.31-2.23%8,304
Jul 26, 20240.300.320.300.310.31-1.23%13,235
Jul 25, 20240.340.370.310.320.32-4.65%11,758
Jul 24, 20240.330.350.310.330.333.67%13,939
Jul 23, 20240.320.370.300.320.32-4.08%28,081
Jul 22, 20240.330.370.300.340.34-1.81%32,220
Jul 19, 20240.370.410.340.340.34-7.37%59,162
Jul 18, 20240.360.370.350.370.37-0.03%12,502
Jul 17, 20240.360.370.350.370.373.39%23,842
Jul 16, 20240.360.360.340.360.364.54%11,212
Jul 15, 20240.350.350.340.340.34-0.96%9,403
Jul 12, 20240.350.350.340.340.34-0.63%25,673
Jul 11, 20240.340.360.330.350.351.28%27,817
Jul 10, 20240.360.370.340.340.34-7.38%57,518
Jul 9, 20240.350.380.340.370.37-5.16%148,020
Jul 8, 20240.310.500.310.390.3923.78%1,004,203
Jul 5, 20240.320.340.310.320.32-4.81%37,574
Jul 3, 20240.310.360.300.330.339.82%65,554
Jul 2, 20240.340.340.300.300.30-11.90%56,411
Jul 1, 20240.380.380.340.340.34-7.59%37,260
Jun 28, 20240.420.420.350.370.37-5.25%53,032
Jun 27, 20240.420.420.390.390.39-0.28%20,381
Jun 26, 20240.380.420.380.390.39-0.10%13,742
Jun 25, 20240.400.420.390.390.39-0.73%10,396
Jun 24, 20240.410.430.380.400.40-3.66%47,418
Jun 21, 20240.410.440.380.410.410.51%40,360
Jun 20, 20240.390.410.380.410.416.50%13,789
Jun 18, 20240.400.410.380.380.38-14.51%52,204
Jun 17, 20240.410.460.400.450.459.40%35,646
Jun 14, 20240.390.440.390.410.41-1.09%13,239
Jun 13, 20240.370.420.370.410.41-3.94%58,925
Jun 12, 20240.470.470.410.430.43-6.10%20,310
Jun 11, 20240.400.470.370.460.4618.97%61,148
Jun 10, 20240.420.470.380.390.39-21.82%151,636