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!

Santech Holding (STEC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 1.50 1.56 1.41 1.44 3,883
18th Sep 2025 (Thu) 1.63 1.63 1.52 1.51 8,246
17th Sep 2025 (Wed) 1.52 1.66 1.52 1.55 10,839
16th Sep 2025 (Tue) 1.51 1.57 1.48 1.52 18,935
15th Sep 2025 (Mon) 1.81 1.81 1.50 1.53 27,952
12th Sep 2025 (Fri) 2.09 2.09 1.72 1.90 44,632
11th Sep 2025 (Thu) 2.13 2.85 2.13 2.12 60,720
10th Sep 2025 (Wed) 1.91 2.31 1.76 2.14 263,285
9th Sep 2025 (Tue) 2.91 3.02 1.37 3.03 13,873,106
8th Sep 2025 (Mon) 0.60 0.74 0.60 0.66 2,389,620
5th Sep 2025 (Fri) 0.6705 0.6705 0.6307 0.6307 74
4th Sep 2025 (Thu) 0.6705 0.6705 0.6701 0.661 2,243
3rd Sep 2025 (Wed) 0.685 0.685 0.68 0.67 0
2nd Sep 2025 (Tue) 0.679 0.679 0.679 0.6952 1,107
1st Sep 2025 (Mon) 0.68 0.73 0.68 0.7088 1,140
29th Aug 2025 (Fri) 0.68 0.73 0.68 0.7088 1,140
28th Aug 2025 (Thu) 0.6501 0.6501 0.6208 0.67 93
27th Aug 2025 (Wed) 0.6501 0.6501 0.6208 0.6541 235
26th Aug 2025 (Tue) 0.6049 0.64 0.6049 0.6501 993
25th Aug 2025 (Mon) 0.605 0.6055 0.605 0.59 1,431
22nd Aug 2025 (Fri) 0.5534 0.5534 0.5534 0.5821 57
21st Aug 2025 (Thu) 0.588 0.5912 0.588 0.5926 6,249
20th Aug 2025 (Wed) 0.5878 0.5949 0.5865 0.5951 381
19th Aug 2025 (Tue) 0.5955 0.5955 0.5955 0.595 554
18th Aug 2025 (Mon) 0.624 0.624 0.6107 0.6101 286
15th Aug 2025 (Fri) 0.5895 0.59 0.583 0.591 569
14th Aug 2025 (Thu) 0.599 0.599 0.56 0.5831 742
13th Aug 2025 (Wed) 0.5662 0.57 0.542 0.54 2,698
12th Aug 2025 (Tue) 0.651 0.651 0.5653 0.6057 1,600
11th Aug 2025 (Mon) 0.69 0.69 0.6337 0.6401 3,276
8th Aug 2025 (Fri) 0.76 0.76 0.712 0.712 4,515
7th Aug 2025 (Thu) 0.5419 0.88 0.4511 0.80 7,023
6th Aug 2025 (Wed) 0.6467 0.6495 0.6128 0.6128 1,112
5th Aug 2025 (Tue) 0.6999 0.6999 0.66 0.6498 1,001
4th Aug 2025 (Mon) 0.6827 0.69 0.6437 0.68 698
1st Aug 2025 (Fri) 0.7017 0.7017 0.7013 0.7013 1,542
31st Jul 2025 (Thu) 0.715 0.7158 0.709 0.709 1,595
30th Jul 2025 (Wed) 0.71 0.73 0.70 0.7407 620
29th Jul 2025 (Tue) 0.7165 0.7165 0.7116 0.7242 497
28th Jul 2025 (Mon) 0.7595 0.7595 0.7429 0.7429 11
25th Jul 2025 (Fri) 0.7595 0.7595 0.73 0.7593 705
24th Jul 2025 (Thu) 0.735 0.75 0.735 0.75 258
23rd Jul 2025 (Wed) 0.8249 0.8249 0.77 0.77 693
22nd Jul 2025 (Tue) 0.745 0.745 0.745 0.7452 546
FTSE 100 Latest
Value9,222.88
Change6.21