Santech Limited (STEC)
NASDAQ: STEC
· Real-Time Price · USD
1.27
-0.16 (-11.19%)
At close: Sep 25, 2025, 3:59 PM
1.32
3.85%
After-hours: Sep 25, 2025, 07:42 PM EDT
STEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.30 | 1.43 | 1.27 | 1.43 | 1.43 | 8.33% | 90,892 |
| Sep 23, 2025 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -5.71% | 57,200 |
| Sep 22, 2025 | 1.40 | 1.43 | 1.30 | 1.40 | 1.40 | -2.78% | 84,400 |
| Sep 19, 2025 | 1.56 | 1.57 | 1.40 | 1.44 | 1.44 | -4.64% | 119,400 |
| Sep 18, 2025 | 1.56 | 1.65 | 1.51 | 1.51 | 1.51 | -2.58% | 158,600 |
| Sep 17, 2025 | 1.44 | 1.67 | 1.44 | 1.55 | 1.55 | 1.97% | 105,500 |
| Sep 16, 2025 | 1.48 | 1.61 | 1.48 | 1.52 | 1.52 | -0.65% | 140,700 |
| Sep 15, 2025 | 1.80 | 1.82 | 1.47 | 1.53 | 1.53 | -19.47% | 275,700 |
| Sep 12, 2025 | 2.09 | 2.11 | 1.70 | 1.90 | 1.90 | -10.38% | 350,400 |
| Sep 11, 2025 | 2.13 | 2.89 | 2.10 | 2.12 | 2.12 | -0.93% | 1,100,400 |
| Sep 10, 2025 | 1.81 | 2.31 | 1.76 | 2.14 | 2.14 | -29.37% | 2,067,400 |
| Sep 9, 2025 | 2.97 | 3.03 | 1.36 | 3.03 | 3.03 | 359.09% | 69,956,000 |
| Sep 8, 2025 | 0.58 | 0.74 | 0.58 | 0.66 | 0.66 | 4.76% | 17,591,600 |
| Sep 5, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -4.55% | 9,600 |
| Sep 4, 2025 | 0.68 | 0.70 | 0.66 | 0.66 | 0.66 | -1.49% | 22,122 |
| Sep 3, 2025 | 0.71 | 0.75 | 0.67 | 0.67 | 0.67 | -4.29% | 21,800 |
| Sep 2, 2025 | 0.68 | 0.71 | 0.67 | 0.70 | 0.69 | -1.41% | 23,100 |
| Aug 29, 2025 | 0.68 | 0.74 | 0.67 | 0.71 | 0.71 | 5.97% | 19,500 |
| Aug 28, 2025 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 3.08% | 7,800 |
| Aug 27, 2025 | 0.68 | 0.68 | 0.60 | 0.65 | 0.65 | 0.00% | 16,826 |