Santech Holdings Limited (STEC)
NASDAQ: STEC · Real-Time Price · USD
1.270
-0.070 (-5.22%)
At close: Mar 28, 2025, 4:00 PM
1.312
+0.042 (3.33%)
After-hours: Mar 28, 2025, 7:57 PM EDT
Santech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.33 | 1.40 | 1.27 | 1.27 | 1.27 | -5.22% | 15,477 |
| Mar 27, 2025 | 1.27 | 1.40 | 1.26 | 1.34 | 1.34 | 2.29% | 31,247 |
| Mar 26, 2025 | 1.30 | 1.40 | 1.25 | 1.31 | 1.31 | 3.97% | 21,677 |
| Mar 25, 2025 | 1.40 | 1.42 | 1.25 | 1.26 | 1.26 | -10.64% | 96,787 |
| Mar 24, 2025 | 1.37 | 1.49 | 1.37 | 1.41 | 1.41 | -3.42% | 54,296 |
| Mar 21, 2025 | 1.34 | 1.54 | 1.34 | 1.46 | 1.46 | 2.10% | 18,816 |
| Mar 20, 2025 | 1.49 | 1.50 | 1.38 | 1.43 | 1.43 | -4.03% | 26,192 |
| Mar 19, 2025 | 1.42 | 1.52 | 1.42 | 1.49 | 1.49 | -1.32% | 24,036 |
| Mar 18, 2025 | 1.44 | 1.54 | 1.43 | 1.51 | 1.51 | 0.67% | 22,197 |
| Mar 17, 2025 | 1.48 | 1.53 | 1.42 | 1.50 | 1.50 | -0.66% | 19,081 |
| Mar 14, 2025 | 1.50 | 1.57 | 1.37 | 1.51 | 1.51 | - | 43,932 |
| Mar 13, 2025 | 1.39 | 1.60 | 1.38 | 1.51 | 1.51 | 9.42% | 41,257 |
| Mar 12, 2025 | 1.61 | 1.61 | 1.30 | 1.38 | 1.38 | -15.85% | 94,312 |
| Mar 11, 2025 | 1.72 | 1.72 | 1.59 | 1.64 | 1.64 | -4.65% | 41,857 |
| Mar 10, 2025 | 1.72 | 1.74 | 1.65 | 1.72 | 1.72 | -1.71% | 80,136 |
| Mar 7, 2025 | 1.59 | 1.75 | 1.59 | 1.75 | 1.75 | 3.55% | 75,667 |
| Mar 6, 2025 | 1.68 | 1.72 | 1.60 | 1.69 | 1.69 | -0.59% | 71,196 |
| Mar 5, 2025 | 1.65 | 1.79 | 1.63 | 1.70 | 1.70 | 2.41% | 99,598 |
| Mar 4, 2025 | 1.41 | 1.70 | 1.41 | 1.66 | 1.66 | 8.50% | 168,677 |
| Mar 3, 2025 | 1.47 | 1.66 | 1.45 | 1.53 | 1.53 | -4.97% | 199,548 |
| Feb 28, 2025 | 1.52 | 1.65 | 1.44 | 1.61 | 1.61 | 6.62% | 209,834 |
| Feb 27, 2025 | 1.35 | 1.63 | 1.33 | 1.51 | 1.51 | 2.03% | 234,952 |
| Feb 26, 2025 | 1.40 | 1.85 | 1.34 | 1.48 | 1.48 | -14.94% | 835,212 |
| Feb 25, 2025 | 1.10 | 1.88 | 1.10 | 1.74 | 1.74 | 6.75% | 3,269,397 |
| Feb 24, 2025 | 2.47 | 2.68 | 1.55 | 1.63 | 1.63 | 150.65% | 121,531,883 |
| Feb 21, 2025 | 0.56 | 0.67 | 0.55 | 0.65 | 0.65 | 14.83% | 1,008,854 |
| Feb 20, 2025 | 0.56 | 0.60 | 0.54 | 0.57 | 0.57 | - | 21,025 |
| Feb 19, 2025 | 0.55 | 0.58 | 0.50 | 0.57 | 0.57 | -0.05% | 30,379 |
| Feb 18, 2025 | 0.60 | 0.60 | 0.55 | 0.57 | 0.57 | -7.96% | 51,449 |
| Feb 14, 2025 | 0.63 | 0.65 | 0.59 | 0.62 | 0.62 | -0.71% | 30,800 |
| Feb 13, 2025 | 0.65 | 0.68 | 0.60 | 0.62 | 0.62 | -2.99% | 64,510 |
| Feb 12, 2025 | 0.75 | 0.77 | 0.64 | 0.64 | 0.64 | -10.74% | 77,055 |
| Feb 11, 2025 | 0.70 | 0.81 | 0.70 | 0.72 | 0.72 | 2.35% | 103,700 |
| Feb 10, 2025 | 0.70 | 0.74 | 0.64 | 0.70 | 0.70 | 0.97% | 50,729 |
| Feb 7, 2025 | 0.64 | 0.70 | 0.63 | 0.69 | 0.69 | 9.15% | 123,231 |
| Feb 6, 2025 | 0.66 | 0.73 | 0.63 | 0.63 | 0.63 | -1.58% | 68,252 |
| Feb 5, 2025 | 0.66 | 0.67 | 0.62 | 0.65 | 0.65 | -0.05% | 14,398 |
| Feb 4, 2025 | 0.63 | 0.70 | 0.63 | 0.65 | 0.65 | -2.22% | 9,341 |
| Feb 3, 2025 | 0.64 | 0.67 | 0.62 | 0.66 | 0.66 | -2.94% | 27,094 |
| Jan 31, 2025 | 0.66 | 0.70 | 0.62 | 0.68 | 0.68 | - | 38,966 |
| Jan 30, 2025 | 0.68 | 0.75 | 0.64 | 0.68 | 0.68 | -2.86% | 119,492 |
| Jan 29, 2025 | 0.74 | 0.75 | 0.65 | 0.70 | 0.70 | 1.45% | 32,548 |
| Jan 28, 2025 | 0.71 | 0.75 | 0.69 | 0.69 | 0.69 | 1.47% | 56,476 |
| Jan 27, 2025 | 0.76 | 0.81 | 0.65 | 0.68 | 0.68 | -9.39% | 120,635 |
| Jan 24, 2025 | 0.75 | 0.80 | 0.73 | 0.75 | 0.75 | 0.07% | 46,327 |
| Jan 23, 2025 | 0.73 | 0.79 | 0.72 | 0.75 | 0.75 | -2.61% | 18,129 |
| Jan 22, 2025 | 0.79 | 0.81 | 0.75 | 0.77 | 0.77 | 2.68% | 24,671 |
| 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 |