Santech Holdings Limited (STEC)
NASDAQ: STEC · Real-Time Price · USD
1.440
+0.010 (0.70%)
At close: Oct 6, 2025, 4:00 PM EDT
1.420
-0.020 (-1.39%)
Pre-market: Oct 7, 2025, 5:27 AM EDT
Santech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.41 | 1.48 | 1.40 | 1.44 | 1.44 | 0.70% | 156,180 |
| Oct 3, 2025 | 1.44 | 1.44 | 1.35 | 1.43 | 1.43 | 1.85% | 99,289 |
| Oct 2, 2025 | 1.34 | 1.42 | 1.34 | 1.40 | 1.40 | 4.78% | 66,503 |
| Oct 1, 2025 | 1.42 | 1.45 | 1.32 | 1.34 | 1.34 | -3.94% | 63,516 |
| Sep 30, 2025 | 1.28 | 1.48 | 1.25 | 1.40 | 1.40 | 8.14% | 77,055 |
| Sep 29, 2025 | 1.17 | 1.29 | 1.17 | 1.29 | 1.29 | 2.38% | 84,477 |
| Sep 26, 2025 | 1.23 | 1.35 | 1.23 | 1.26 | 1.26 | -0.79% | 32,593 |
| Sep 25, 2025 | 1.32 | 1.41 | 1.25 | 1.27 | 1.27 | -11.19% | 84,386 |
| Sep 24, 2025 | 1.30 | 1.43 | 1.27 | 1.43 | 1.43 | 8.33% | 91,448 |
| Sep 23, 2025 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -5.71% | 57,352 |
| Sep 22, 2025 | 1.40 | 1.43 | 1.30 | 1.40 | 1.40 | -2.78% | 84,441 |
| Sep 19, 2025 | 1.56 | 1.57 | 1.40 | 1.44 | 1.44 | -4.64% | 119,661 |
| Sep 18, 2025 | 1.56 | 1.65 | 1.51 | 1.51 | 1.51 | -2.58% | 158,593 |
| Sep 17, 2025 | 1.44 | 1.67 | 1.44 | 1.55 | 1.55 | 1.97% | 105,487 |
| Sep 16, 2025 | 1.48 | 1.61 | 1.48 | 1.52 | 1.52 | -0.65% | 140,691 |
| Sep 15, 2025 | 1.80 | 1.82 | 1.47 | 1.53 | 1.53 | -19.47% | 275,749 |
| Sep 12, 2025 | 2.09 | 2.11 | 1.70 | 1.90 | 1.90 | -10.38% | 350,357 |
| Sep 11, 2025 | 2.13 | 2.89 | 2.10 | 2.12 | 2.12 | -0.93% | 1,100,449 |
| Sep 10, 2025 | 1.81 | 2.31 | 1.76 | 2.14 | 2.14 | -29.37% | 2,067,404 |
| Sep 9, 2025 | 2.97 | 3.03 | 1.36 | 3.03 | 3.03 | 359.09% | 69,163,869 |
| Sep 8, 2025 | 0.58 | 0.74 | 0.58 | 0.66 | 0.66 | 4.65% | 17,591,582 |
| Sep 5, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -4.58% | 9,581 |
| Sep 4, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -1.34% | 22,135 |
| Sep 3, 2025 | 0.71 | 0.75 | 0.67 | 0.67 | 0.67 | -3.62% | 21,753 |
| Sep 2, 2025 | 0.69 | 0.71 | 0.67 | 0.70 | 0.70 | -1.92% | 23,099 |
| Aug 29, 2025 | 0.68 | 0.74 | 0.67 | 0.71 | 0.71 | 5.79% | 19,475 |
| Aug 28, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | 2.43% | 7,801 |
| Aug 27, 2025 | 0.68 | 0.68 | 0.61 | 0.65 | 0.65 | 0.62% | 16,827 |
| Aug 26, 2025 | 0.59 | 0.66 | 0.59 | 0.65 | 0.65 | 10.19% | 10,131 |
| Aug 25, 2025 | 0.56 | 0.63 | 0.56 | 0.59 | 0.59 | 1.36% | 12,392 |
| Aug 22, 2025 | 0.59 | 0.68 | 0.55 | 0.58 | 0.58 | -1.78% | 20,679 |
| Aug 21, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | -0.41% | 68,741 |
| Aug 20, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.02% | 20,225 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -2.48% | 2,626 |
| Aug 18, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 3.23% | 11,222 |
| Aug 15, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.35% | 7,181 |
| Aug 14, 2025 | 0.61 | 0.61 | 0.55 | 0.58 | 0.58 | 7.98% | 23,244 |
| Aug 13, 2025 | 0.57 | 0.58 | 0.50 | 0.54 | 0.54 | -10.85% | 35,226 |
| Aug 12, 2025 | 0.65 | 0.68 | 0.57 | 0.61 | 0.61 | -5.37% | 12,586 |
| Aug 11, 2025 | 0.65 | 0.71 | 0.63 | 0.64 | 0.64 | -10.10% | 38,722 |
| Aug 8, 2025 | 0.82 | 0.82 | 0.71 | 0.71 | 0.71 | -11.00% | 36,089 |
| Aug 7, 2025 | 0.61 | 0.91 | 0.44 | 0.80 | 0.80 | 30.55% | 399,216 |
| Aug 6, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -5.70% | 8,640 |
| Aug 5, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -4.43% | 5,075 |
| Aug 4, 2025 | 0.68 | 0.70 | 0.64 | 0.68 | 0.68 | -3.04% | 6,275 |
| Aug 1, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -1.09% | 6,156 |
| Jul 31, 2025 | 0.71 | 0.74 | 0.71 | 0.71 | 0.71 | -4.29% | 15,330 |
| Jul 30, 2025 | 0.71 | 0.74 | 0.69 | 0.74 | 0.74 | 2.29% | 5,376 |
| Jul 29, 2025 | 0.78 | 0.78 | 0.70 | 0.72 | 0.72 | -2.52% | 8,166 |
| Jul 28, 2025 | 0.79 | 0.79 | 0.70 | 0.74 | 0.74 | -2.17% | 8,014 |