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
18th Jul 2025 (Fri) 0.773 0.80 0.773 0.838 958
17th Jul 2025 (Thu) 0.7693 0.7693 0.75 0.7729 2,799
16th Jul 2025 (Wed) 0.70 0.7425 0.70 0.7693 2,070
15th Jul 2025 (Tue) 0.75 0.75 0.69 0.7253 310
14th Jul 2025 (Mon) 0.78 0.78 0.75 0.76 706
11th Jul 2025 (Fri) 0.83 0.83 0.7999 0.80 671
10th Jul 2025 (Thu) 0.85 0.85 0.8499 0.8499 13
9th Jul 2025 (Wed) 0.85 0.85 0.85 0.8407 435
8th Jul 2025 (Tue) 0.886 0.886 0.8424 0.8424 114
7th Jul 2025 (Mon) 0.886 0.886 0.87 0.8647 342
4th Jul 2025 (Fri) 0.88 0.88 0.86 0.8651 1,177
3rd Jul 2025 (Thu) 0.88 0.88 0.86 0.8651 1,177
2nd Jul 2025 (Wed) 0.87 0.87 0.87 0.8575 1,149
1st Jul 2025 (Tue) 0.885 0.90 0.885 0.90 1,134
30th Jun 2025 (Mon) 0.87 0.87 0.87 0.8635 568
27th Jun 2025 (Fri) 0.856 0.8855 0.856 0.87 1,504
26th Jun 2025 (Thu) 0.8561 0.8561 0.7617 0.7617 8,861
25th Jun 2025 (Wed) 0.94 0.94 0.94 0.8422 123
24th Jun 2025 (Tue) 0.9675 0.9675 0.8021 0.90 10,630
23rd Jun 2025 (Mon) 0.945 0.945 0.945 0.94 708
20th Jun 2025 (Fri) 0.92 0.95 0.865 0.95 2,257
19th Jun 2025 (Thu) 0.9878 0.9878 0.9878 0.9828 299
18th Jun 2025 (Wed) 0.9878 0.9878 0.9878 0.9828 299
17th Jun 2025 (Tue) 0.9638 0.9638 0.9586 0.95 212
16th Jun 2025 (Mon) 1.08 1.08 1.06 1.04 718
13th Jun 2025 (Fri) 1.08 1.13 1.08 1.0936 2,037
12th Jun 2025 (Thu) 1.02 1.16 1.02 1.12 2,164
11th Jun 2025 (Wed) 1.02 1.09 1.01 1.0049 2,794
10th Jun 2025 (Tue) 0.99 1.01 0.99 1.01 119
9th Jun 2025 (Mon) 0.99 1.00 0.99 0.9979 442
6th Jun 2025 (Fri) 0.95 0.9677 0.9457 0.9457 1,159
5th Jun 2025 (Thu) 0.96 0.96 0.95 0.95 474
4th Jun 2025 (Wed) 0.9308 0.9574 0.9308 0.9616 651
3rd Jun 2025 (Tue) 0.946 0.946 0.946 0.9359 181
2nd Jun 2025 (Mon) 0.9101 0.9101 0.9101 0.9169 254
30th May 2025 (Fri) 0.96 0.974 0.96 0.974 1
29th May 2025 (Thu) 0.96 0.98 0.96 0.98 411
28th May 2025 (Wed) 0.9595 0.9595 0.9595 0.9595 3,940
27th May 2025 (Tue) 0.958 0.958 0.958 0.958 0
26th May 2025 (Mon) 0.958 0.958 0.958 0.958 0
24th May 2025 (Sat) 0.9899 0.9899 0.958 0.958 0
23rd May 2025 (Fri) 0.9899 0.9899 0.9899 0.9899 0
22nd May 2025 (Thu) 0.9527 0.9638 0.9527 0.9638 1,080
21st May 2025 (Wed) 1.03 1.03 1.03 1.03 1,602
20th May 2025 (Tue) 1.02 1.02 1.02 1.02 2,486
FTSE 100 Latest
Value8,992.12
Change19.48