Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Scantech Ai Sys (STAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.7239 0.7239 0.6902 0.699 16,856
17th Jul 2025 (Thu) 0.6616 0.721 0.6616 0.7135 28,305
16th Jul 2025 (Wed) 0.70 0.705 0.6358 0.6496 29,131
15th Jul 2025 (Tue) 0.7684 0.82 0.7101 0.7112 21,030
14th Jul 2025 (Mon) 0.6934 0.764 0.676 0.74 3,688
11th Jul 2025 (Fri) 0.6652 0.683 0.6633 0.692 12,408
10th Jul 2025 (Thu) 0.6602 0.668 0.6501 0.659 33,495
9th Jul 2025 (Wed) 0.705 0.705 0.6645 0.6735 16,315
8th Jul 2025 (Tue) 0.7023 0.7154 0.69 0.7053 23,755
7th Jul 2025 (Mon) 0.745 0.745 0.6966 0.71 57,897
4th Jul 2025 (Fri) 0.6575 0.7466 0.6575 0.721 25,148
3rd Jul 2025 (Thu) 0.6575 0.7466 0.6575 0.721 25,148
2nd Jul 2025 (Wed) 0.637 0.6498 0.637 0.649 6,524
1st Jul 2025 (Tue) 0.65 0.65 0.6309 0.633 9,837
30th Jun 2025 (Mon) 0.665 0.665 0.621 0.6683 18,917
27th Jun 2025 (Fri) 0.665 0.68 0.6527 0.66 17,849
26th Jun 2025 (Thu) 0.6755 0.6878 0.66 0.6698 25,722
25th Jun 2025 (Wed) 0.693 0.693 0.665 0.6835 40,286
24th Jun 2025 (Tue) 0.69 0.724 0.683 0.7019 49,323
23rd Jun 2025 (Mon) 0.7012 0.7112 0.685 0.69 11,087
20th Jun 2025 (Fri) 0.75 0.75 0.704 0.7251 10,187
19th Jun 2025 (Thu) 0.7249 0.755 0.70 0.715 32,439
18th Jun 2025 (Wed) 0.7249 0.755 0.70 0.715 32,439
17th Jun 2025 (Tue) 0.7007 0.7112 0.67 0.7095 20,447
16th Jun 2025 (Mon) 0.774 0.8156 0.70 0.742 49,664
13th Jun 2025 (Fri) 0.71 0.796 0.6825 0.767 79,573
12th Jun 2025 (Thu) 0.755 0.755 0.71 0.7377 46,885
11th Jun 2025 (Wed) 0.80 0.80 0.7543 0.76 47,110
10th Jun 2025 (Tue) 0.798 0.829 0.76 0.815 26,614
9th Jun 2025 (Mon) 0.78 0.818 0.7639 0.7874 63,308
6th Jun 2025 (Fri) 0.75 0.7826 0.75 0.779 36,710
5th Jun 2025 (Thu) 0.82 0.865 0.7423 0.7689 80,494
4th Jun 2025 (Wed) 0.73 0.8913 0.72 0.7899 214,461
3rd Jun 2025 (Tue) 0.765 0.765 0.684 0.71 43,502
2nd Jun 2025 (Mon) 0.735 0.76 0.7301 0.751 67,675
30th May 2025 (Fri) 0.79 0.7999 0.70 0.7285 57,934
29th May 2025 (Thu) 0.9437 0.949 0.7823 0.7926 62,110
28th May 2025 (Wed) 0.96 0.96 0.92 0.92 69,635
27th May 2025 (Tue) 0.9875 0.9875 0.9325 0.9601 95,525
26th May 2025 (Mon) 0.9645 0.9645 0.9645 0.9645 0
24th May 2025 (Sat) 0.9614 0.981 0.9614 0.9645 22,888
23rd May 2025 (Fri) 0.9614 0.981 0.9614 0.965 22,888
22nd May 2025 (Thu) 1.005 1.02 1.00 1.02 42,366
21st May 2025 (Wed) 1.05 1.05 1.01 1.03 104,621
20th May 2025 (Tue) 1.12 1.13 1.035 1.07 141,762
FTSE 100 Latest
Value8,992.12
Change19.48