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

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.73%	63,426
Oct 4, 2024	0.34	0.43	0.34	0.38	0.38	6.19%	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	9.27%	77,433
Sep 27, 2024	0.33	0.38	0.32	0.34	0.34	4.18%	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	-12.49%	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
Aug 26, 2024	0.38	0.43	0.34	0.40	0.40	3.69%	3,467,466
Aug 23, 2024	0.47	0.50	0.39	0.39	0.39	-19.74%	411,859
Aug 22, 2024	0.41	0.54	0.38	0.48	0.48	9.79%	2,080,411
Aug 21, 2024	0.33	0.44	0.32	0.44	0.44	1.63%	2,257,607
Aug 20, 2024	0.22	0.93	0.22	0.43	0.43	109.14%	61,944,950
Aug 19, 2024	0.23	0.25	0.20	0.21	0.21	-8.82%	31,539
Aug 16, 2024	0.23	0.28	0.22	0.23	0.23	4.21%	94,980
Aug 15, 2024	0.25	0.25	0.22	0.22	0.22	-14.57%	42,687
Aug 14, 2024	0.24	0.25	0.22	0.25	0.25	-1.82%	35,502
Aug 13, 2024	0.21	0.32	0.21	0.26	0.26	24.04%	80,228
Aug 12, 2024	0.20	0.22	0.20	0.21	0.21	-5.45%	27,929
Aug 9, 2024	0.27	0.27	0.20	0.22	0.22	-17.29%	16,760
Aug 8, 2024	0.25	0.28	0.23	0.27	0.27	-5.00%	35,865
Aug 7, 2024	0.30	0.30	0.24	0.28	0.28	3.70%	22,104
Aug 6, 2024	0.27	0.28	0.25	0.27	0.27	2.16%	18,821
Aug 5, 2024	0.27	0.27	0.25	0.26	0.26	-0.15%	166,264
Aug 2, 2024	0.29	0.29	0.25	0.26	0.26	-9.75%	24,759
Aug 1, 2024	0.26	0.29	0.26	0.29	0.29	12.38%	23,596
Jul 31, 2024	0.27	0.29	0.25	0.26	0.26	-8.58%	24,180
Jul 30, 2024	0.30	0.32	0.28	0.29	0.29	-7.06%	31,909
Jul 29, 2024	0.34	0.34	0.30	0.31	0.31	-2.23%	8,304
Jul 26, 2024	0.30	0.32	0.30	0.31	0.31	-1.23%	13,235
Jul 25, 2024	0.34	0.37	0.31	0.32	0.32	-4.65%	11,758
Jul 24, 2024	0.33	0.35	0.31	0.33	0.33	3.67%	13,939
Jul 23, 2024	0.32	0.37	0.30	0.32	0.32	-4.08%	28,081
Jul 22, 2024	0.33	0.37	0.30	0.34	0.34	-1.81%	32,220
Jul 19, 2024	0.37	0.41	0.34	0.34	0.34	-7.37%	59,162
Jul 18, 2024	0.36	0.37	0.35	0.37	0.37	-0.03%	12,502
Jul 17, 2024	0.36	0.37	0.35	0.37	0.37	3.39%	23,842
Jul 16, 2024	0.36	0.36	0.34	0.36	0.36	4.54%	11,212
Jul 15, 2024	0.35	0.35	0.34	0.34	0.34	-0.96%	9,403
Jul 12, 2024	0.35	0.35	0.34	0.34	0.34	-0.63%	25,673
Jul 11, 2024	0.34	0.36	0.33	0.35	0.35	1.28%	27,817
Jul 10, 2024	0.36	0.37	0.34	0.34	0.34	-7.38%	57,518
Jul 9, 2024	0.35	0.38	0.34	0.37	0.37	-5.16%	148,020
Jul 8, 2024	0.31	0.50	0.31	0.39	0.39	23.78%	1,004,203
Jul 5, 2024	0.32	0.34	0.31	0.32	0.32	-4.81%	37,574
Jul 3, 2024	0.31	0.36	0.30	0.33	0.33	9.82%	65,554
Jul 2, 2024	0.34	0.34	0.30	0.30	0.30	-11.90%	56,411
Jul 1, 2024	0.38	0.38	0.34	0.34	0.34	-7.59%	37,260
Jun 28, 2024	0.42	0.42	0.35	0.37	0.37	-5.25%	53,032
Jun 27, 2024	0.42	0.42	0.39	0.39	0.39	-0.28%	20,381
Jun 26, 2024	0.38	0.42	0.38	0.39	0.39	-0.10%	13,742
Jun 25, 2024	0.40	0.42	0.39	0.39	0.39	-0.73%	10,396
Jun 24, 2024	0.41	0.43	0.38	0.40	0.40	-3.66%	47,418
Jun 21, 2024	0.41	0.44	0.38	0.41	0.41	0.51%	40,360
Jun 20, 2024	0.39	0.41	0.38	0.41	0.41	6.50%	13,789
Jun 18, 2024	0.40	0.41	0.38	0.38	0.38	-14.51%	52,204
Jun 17, 2024	0.41	0.46	0.40	0.45	0.45	9.40%	35,646
Jun 14, 2024	0.39	0.44	0.39	0.41	0.41	-1.09%	13,239
Jun 13, 2024	0.37	0.42	0.37	0.41	0.41	-3.94%	58,925
Jun 12, 2024	0.47	0.47	0.41	0.43	0.43	-6.10%	20,310
Jun 11, 2024	0.40	0.47	0.37	0.46	0.46	18.97%	61,148
Jun 10, 2024	0.42	0.47	0.38	0.39	0.39	-21.82%	151,636