Santech Holdings Limited (STEC)
NASDAQ: STEC · Real-Time Price · USD
0.7000
-0.0120 (-1.69%)
Aug 11, 2025, 1:15 PM - Market open
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 0.94 | 0.94 | 0.84 | 0.84 | 0.84 | -6.42% | 4,807 |
| Jun 24, 2025 | 1.00 | 1.00 | 0.80 | 0.90 | 0.90 | -4.26% | 37,639 |
| Jun 23, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 9,170 |
| Jun 20, 2025 | 0.94 | 0.97 | 0.87 | 0.95 | 0.95 | -3.34% | 14,466 |
| Jun 18, 2025 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 3.45% | 5,206 |
| Jun 17, 2025 | 1.00 | 1.04 | 0.95 | 0.95 | 0.95 | -8.65% | 5,873 |
| Jun 16, 2025 | 1.08 | 1.10 | 1.04 | 1.04 | 1.04 | -4.94% | 9,969 |
| Jun 13, 2025 | 1.10 | 1.17 | 1.06 | 1.09 | 1.09 | -2.32% | 33,146 |
| Jun 12, 2025 | 1.01 | 1.17 | 1.01 | 1.12 | 1.12 | 11.44% | 21,486 |
| Jun 11, 2025 | 0.97 | 1.10 | 0.97 | 1.01 | 1.01 | -0.50% | 37,670 |
| Jun 10, 2025 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | 1.21% | 5,380 |
| Jun 9, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 5.52% | 12,320 |
| Jun 6, 2025 | 0.94 | 1.00 | 0.93 | 0.95 | 0.95 | -0.45% | 18,038 |
| Jun 5, 2025 | 0.96 | 0.96 | 0.91 | 0.95 | 0.95 | -1.21% | 2,633 |
| Jun 4, 2025 | 1.02 | 1.02 | 0.91 | 0.96 | 0.96 | 2.75% | 20,641 |
| Jun 3, 2025 | 0.92 | 1.01 | 0.91 | 0.94 | 0.94 | 2.07% | 4,323 |
| Jun 2, 2025 | 1.02 | 1.02 | 0.91 | 0.92 | 0.92 | -5.86% | 3,463 |
| May 30, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -0.61% | 1,255 |
| May 29, 2025 | 1.03 | 1.03 | 0.95 | 0.98 | 0.98 | 1.75% | 2,785 |