Santech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.71	0.76	0.71	0.75	0.75	-	12,220
Jan 17, 2025	0.69	0.79	0.69	0.75	0.75	1.04%	9,030
Jan 16, 2025	0.77	0.78	0.70	0.74	0.74	-4.96%	48,557
Jan 15, 2025	0.78	0.79	0.71	0.78	0.78	6.99%	26,759
Jan 14, 2025	0.75	0.82	0.72	0.73	0.73	1.93%	13,609
Jan 13, 2025	0.73	0.75	0.71	0.72	0.72	-4.19%	22,042
Jan 10, 2025	0.71	0.78	0.71	0.75	0.75	2.47%	63,787
Jan 8, 2025	0.82	0.85	0.72	0.73	0.73	-6.68%	96,038
Jan 7, 2025	0.79	0.83	0.75	0.78	0.78	-1.67%	42,032
Jan 6, 2025	0.97	0.99	0.72	0.80	0.80	-16.32%	246,160
Jan 3, 2025	0.95	1.10	0.95	0.95	0.95	-9.52%	115,327
Jan 2, 2025	1.14	1.22	1.00	1.05	1.05	-14.63%	109,089
Dec 31, 2024	1.13	1.25	1.06	1.23	1.23	2.50%	385,860
Dec 30, 2024	0.90	1.45	0.85	1.20	1.20	69.01%	4,630,408
Dec 27, 2024	0.70	0.80	0.68	0.71	0.71	1.73%	54,522
Dec 26, 2024	0.70	0.72	0.66	0.70	0.70	1.14%	21,525
Dec 24, 2024	0.78	0.78	0.66	0.69	0.69	3.60%	122,922
Dec 23, 2024	0.68	0.71	0.65	0.67	0.67	-6.09%	17,828
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