Santech Holdings Limited (STEC)
NASDAQ: STEC · Real-Time Price · USD
0.6307
-0.0303 (-4.58%)
At close: Sep 5, 2025, 4:00 PM
0.6450
+0.0143 (2.27%)
After-hours: Sep 5, 2025, 5:55 PM EDT
Santech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -4.58% | 9,479 |
| 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 |
| Jul 25, 2025 | 0.80 | 0.80 | 0.72 | 0.76 | 0.76 | 1.25% | 6,156 |
| Jul 24, 2025 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -2.60% | 3,698 |
| Jul 23, 2025 | 0.77 | 0.82 | 0.77 | 0.77 | 0.77 | 3.33% | 6,135 |
| Jul 22, 2025 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -7.76% | 7,131 |
| Jul 21, 2025 | 0.80 | 0.84 | 0.80 | 0.81 | 0.81 | -3.59% | 5,748 |
| Jul 18, 2025 | 0.85 | 0.85 | 0.75 | 0.84 | 0.84 | 8.41% | 22,032 |
| Jul 17, 2025 | 0.97 | 0.97 | 0.75 | 0.77 | 0.77 | 0.48% | 47,267 |
| Jul 16, 2025 | 0.66 | 0.77 | 0.66 | 0.77 | 0.77 | 6.07% | 30,524 |
| Jul 15, 2025 | 0.75 | 0.75 | 0.60 | 0.73 | 0.73 | -4.57% | 16,458 |
| Jul 14, 2025 | 0.79 | 0.79 | 0.74 | 0.76 | 0.76 | -5.00% | 16,793 |
| Jul 11, 2025 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | -5.88% | 9,967 |
| Jul 10, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 1.11% | 4,146 |
| Jul 9, 2025 | 0.83 | 0.88 | 0.82 | 0.84 | 0.84 | -0.20% | 8,217 |
| Jul 8, 2025 | 0.81 | 0.86 | 0.81 | 0.84 | 0.84 | -2.58% | 2,541 |
| Jul 7, 2025 | 0.85 | 0.89 | 0.85 | 0.86 | 0.86 | -0.05% | 4,074 |
| Jul 3, 2025 | 0.86 | 0.88 | 0.84 | 0.87 | 0.87 | 0.89% | 4,057 |
| Jul 2, 2025 | 0.87 | 0.90 | 0.81 | 0.86 | 0.86 | -4.72% | 7,022 |
| Jul 1, 2025 | 0.95 | 0.95 | 0.84 | 0.90 | 0.90 | 4.23% | 25,956 |
| Jun 30, 2025 | 0.93 | 0.93 | 0.85 | 0.86 | 0.86 | -0.75% | 20,257 |
| Jun 27, 2025 | 0.90 | 0.90 | 0.81 | 0.87 | 0.87 | 14.22% | 20,077 |
| Jun 26, 2025 | 0.87 | 0.89 | 0.76 | 0.76 | 0.76 | -9.56% | 33,490 |