Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
STEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 6.1718 | 0.00 | 0.01% | 6.1457 | 6.177 | 6.0739 | 8,726 |
| Dec 19 2024 | 6.1711 | -0.16 | -2.49% | 6.23 | 6.23 | 6.1673 | 8,168 |
| Dec 18 2024 | 6.3288 | 0.04 | 0.71% | 6.2843 | 6.3365 | 6.2757 | 7,428 |
| Dec 17 2024 | 6.2843 | 0.06 | 0.91% | 6.2231 | 6.3048 | 6.2231 | 46,762 |
| Dec 16 2024 | 6.2278 | 0.00 | 0.02% | 6.25 | 6.25 | 6.19 | 11,053 |
| Dec 13 2024 | 6.2265 | -0.03 | -0.41% | 6.2329 | 6.2724 | 6.2239 | 10,074 |
| Dec 12 2024 | 6.2523 | 0.02 | 0.32% | 6.265 | 6.265 | 6.2232 | 5,485 |
| Dec 11 2024 | 6.2325 | 0.00 | 0.04% | 6.2159 | 6.25 | 6.1987 | 7,503 |
| Dec 10 2024 | 6.23 | -0.03 | -0.45% | 6.2229 | 6.2656 | 6.2186 | 10,084 |
| Dec 09 2024 | 6.258 | 0.03 | 0.53% | 6.2745 | 6.284 | 6.2181 | 15,448 |
| Dec 06 2024 | 6.225 | 0.03 | 0.57% | 6.1929 | 6.2399 | 6.1734 | 6,467 |
| Dec 05 2024 | 6.19 | 0.00 | 0.05% | 6.1729 | 6.2402 | 6.1729 | 4,257 |
| Dec 04 2024 | 6.1867 | 0.11 | 1.88% | 6.1302 | 6.193 | 6.1175 | 10,951 |
| Dec 03 2024 | 6.0725 | 0.08 | 1.25% | 6.0583 | 6.1038 | 6.0222 | 13,802 |
| Dec 02 2024 | 5.9974 | 0.04 | 0.71% | 5.9199 | 6.0087 | 5.8715 | 17,496 |
| Nov 29 2024 | 5.955 | 0.11 | 1.84% | 5.8391 | 5.958 | 5.8391 | 9,695 |
| Nov 28 2024 | 5.8475 | 0.00 | -0.04% | 5.9236 | 5.9236 | 5.8475 | 4,714 |
| Nov 27 2024 | 5.8501 | 0.00 | 0.00% | 5.8501 | 5.8501 | 5.8501 | 0 |
| Nov 26 2024 | 5.8501 | -0.08 | -1.38% | 5.8768 | 5.9264 | 5.8501 | 31,302 |
| Nov 25 2024 | 5.9321 | 0.09 | 1.53% | 5.9451 | 5.957 | 5.9052 | 18,969 |
| Nov 22 2024 | 5.8428 | 0.04 | 0.60% | 5.8599 | 5.90 | 5.81 | 42,487 |
| Nov 21 2024 | 5.8077 | 0.06 | 1.02% | 5.7614 | 5.8077 | 5.70 | 2,210 |
| Nov 20 2024 | 5.749 | 0.00 | -0.02% | 5.8013 | 5.8257 | 5.7243 | 11,462 |
| Nov 19 2024 | 5.75 | -0.02 | -0.26% | 5.7979 | 5.8468 | 5.6936 | 5,881 |
| Nov 18 2024 | 5.765 | -0.04 | -0.70% | 5.8127 | 5.8127 | 5.72 | 6,701 |
| Nov 15 2024 | 5.8055 | -0.16 | -2.62% | 5.9021 | 5.9021 | 5.8042 | 5,648 |
| Nov 14 2024 | 5.9616 | 0.14 | 2.39% | 5.8191 | 5.9616 | 5.8191 | 13,863 |
| Nov 13 2024 | 5.8226 | -0.05 | -0.88% | 5.8108 | 5.8327 | 5.75 | 19,901 |
| Nov 12 2024 | 5.874 | 0.01 | 0.15% | 5.8234 | 5.917 | 5.8227 | 12,361 |
| Nov 11 2024 | 5.865 | 0.02 | 0.38% | 5.8629 | 5.90 | 5.8479 | 13,100 |
| Nov 08 2024 | 5.8426 | 0.00 | 0.04% | 5.8629 | 5.8869 | 5.778 | 8,346 |
| Nov 07 2024 | 5.84 | 0.12 | 2.03% | 5.7144 | 5.8504 | 5.7144 | 17,062 |
| Nov 06 2024 | 5.724 | -0.08 | -1.31% | 5.8482 | 5.8915 | 5.7092 | 9,462 |
| Nov 05 2024 | 5.80 | 0.03 | 0.56% | 5.7715 | 5.8066 | 5.7458 | 6,671 |
| Nov 04 2024 | 5.7675 | -0.07 | -1.11% | 5.8149 | 5.8189 | 5.74 | 13,396 |
| Nov 01 2024 | 5.8325 | 0.06 | 1.05% | 5.7369 | 5.8363 | 5.7369 | 4,035 |
| Oct 31 2024 | 5.7718 | -0.15 | -2.55% | 5.8257 | 5.8557 | 5.7069 | 15,640 |
| Oct 30 2024 | 5.923 | -0.12 | -1.91% | 6.0316 | 6.0316 | 5.885 | 15,483 |
| Oct 29 2024 | 6.0385 | 0.01 | 0.21% | 6.0343 | 6.0577 | 6.0111 | 42,279 |
| Oct 28 2024 | 6.0258 | 0.02 | 0.35% | 6.0273 | 6.0501 | 5.99 | 43,590 |
| Oct 25 2024 | 6.0045 | -0.02 | -0.39% | 6.0187 | 6.0187 | 5.97 | 3,663 |
| Oct 24 2024 | 6.0281 | 0.05 | 0.85% | 5.9942 | 6.0512 | 5.9942 | 4,526 |
| Oct 23 2024 | 5.9772 | -0.01 | -0.10% | 6.0094 | 6.0325 | 5.965 | 21,648 |
| Oct 22 2024 | 5.983 | -0.01 | -0.11% | 6.0269 | 6.0496 | 5.98 | 42,369 |
| Oct 21 2024 | 5.9895 | 0.00 | 0.00% | 5.9895 | 5.9895 | 5.9895 | 0 |
| Oct 18 2024 | 5.9895 | 0.11 | 1.93% | 5.9399 | 6.0198 | 5.9368 | 51,764 |
| Oct 17 2024 | 5.8762 | 0.02 | 0.26% | 5.8992 | 5.9362 | 5.86 | 11,486 |
| Oct 16 2024 | 5.8611 | -0.12 | -1.99% | 5.9091 | 5.9396 | 5.8557 | 68,475 |
| Oct 15 2024 | 5.98 | -0.38 | -5.94% | 6.3986 | 6.4108 | 5.98 | 26,856 |
| Oct 14 2024 | 6.3579 | 0.11 | 1.78% | 6.2878 | 6.3847 | 6.2649 | 18,038 |
| Oct 11 2024 | 6.247 | -0.01 | -0.11% | 6.256 | 6.2595 | 6.19 | 7,381 |
| Oct 10 2024 | 6.2537 | -0.03 | -0.41% | 6.2613 | 6.2613 | 6.1798 | 8,065 |
| Oct 09 2024 | 6.2797 | 0.08 | 1.29% | 6.1922 | 6.2799 | 6.1721 | 7,017 |
| Oct 08 2024 | 6.20 | -0.01 | -0.13% | 6.136 | 6.2182 | 6.1259 | 21,598 |
| Oct 07 2024 | 6.2078 | -0.04 | -0.69% | 6.2534 | 6.2653 | 6.143 | 15,855 |
| Oct 04 2024 | 6.2512 | 0.03 | 0.51% | 6.2235 | 6.3036 | 6.2043 | 11,676 |
| Oct 03 2024 | 6.2195 | -0.05 | -0.81% | 6.2391 | 6.2405 | 6.19 | 4,623 |
| Oct 02 2024 | 6.2705 | 0.01 | 0.18% | 6.2546 | 6.2778 | 6.1997 | 14,883 |
| Oct 01 2024 | 6.2594 | 0.01 | 0.17% | 6.2971 | 6.3454 | 6.1871 | 7,424 |
| Sep 30 2024 | 6.249 | -0.13 | -2.06% | 6.3332 | 6.351 | 6.249 | 14,227 |
| Sep 27 2024 | 6.3802 | 0.11 | 1.79% | 6.3117 | 6.3802 | 6.2927 | 8,495 |
| Sep 26 2024 | 6.2678 | 0.17 | 2.85% | 6.2805 | 6.3422 | 6.2511 | 22,223 |
| Sep 25 2024 | 6.0941 | 0.00 | -0.06% | 6.0443 | 6.117 | 6.0294 | 3,476 |
| Sep 24 2024 | 6.0975 | 0.07 | 1.09% | 6.1071 | 6.1334 | 6.0349 | 9,112 |
| Sep 23 2024 | 6.032 | 0.03 | 0.50% | 6.0213 | 6.0777 | 6.00 | 11,029 |
