Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 6.6771 | -0.13 | -1.87% | 6.8282 | 6.8489 | 6.6733 | 12,635 |
| Jun 13 2024 | 6.8043 | -0.11 | -1.63% | 6.9447 | 6.9447 | 6.80 | 6,966 |
| Jun 12 2024 | 6.9171 | 0.16 | 2.41% | 6.7823 | 6.9369 | 6.7723 | 21,367 |
| Jun 11 2024 | 6.7542 | -0.06 | -0.90% | 6.8016 | 6.8243 | 6.7421 | 7,278 |
| Jun 10 2024 | 6.8155 | 0.00 | 0.00% | 6.8155 | 6.8155 | 6.8155 | 0 |
| Jun 07 2024 | 6.8155 | 0.02 | 0.32% | 6.8216 | 6.8249 | 6.7481 | 6,787 |
| Jun 06 2024 | 6.7938 | 0.08 | 1.25% | 6.8226 | 6.8494 | 6.7652 | 81,102 |
| Jun 05 2024 | 6.7096 | 0.24 | 3.68% | 6.5238 | 6.7159 | 6.4949 | 35,056 |
| Jun 04 2024 | 6.4716 | 0.00 | -0.05% | 6.4555 | 6.5176 | 6.4462 | 8,672 |
| Jun 03 2024 | 6.4747 | 0.07 | 1.03% | 6.5236 | 6.5402 | 6.4655 | 6,960 |
| May 31 2024 | 6.409 | -0.10 | -1.55% | 6.4628 | 6.5133 | 6.4042 | 17,439 |
| May 30 2024 | 6.5099 | -0.06 | -0.94% | 6.5046 | 6.5411 | 6.4815 | 5,715 |
| May 29 2024 | 6.572 | -0.07 | -1.06% | 6.6578 | 6.6578 | 6.534 | 20,109 |
| May 28 2024 | 6.6426 | 0.00 | 0.04% | 6.6718 | 6.6884 | 6.6256 | 4,404 |
| May 27 2024 | 6.64 | 0.01 | 0.09% | 6.6377 | 6.6406 | 6.613 | 4,594 |
| May 24 2024 | 6.6343 | -0.02 | -0.29% | 6.5945 | 6.6348 | 6.575 | 6,019 |
| May 23 2024 | 6.6536 | 0.06 | 0.97% | 6.6609 | 6.7074 | 6.6399 | 27,507 |
| May 22 2024 | 6.59 | 0.04 | 0.60% | 6.558 | 6.59 | 6.5321 | 3,355 |
| May 21 2024 | 6.5507 | -0.03 | -0.49% | 6.567 | 6.5764 | 6.5155 | 6,470 |
| May 20 2024 | 6.5832 | 0.06 | 0.98% | 6.5226 | 6.5832 | 6.5053 | 6,028 |
| May 17 2024 | 6.5194 | -0.04 | -0.68% | 6.5161 | 6.5332 | 6.4707 | 16,674 |
| May 16 2024 | 6.5639 | 0.02 | 0.36% | 6.5672 | 6.5995 | 6.5562 | 22,905 |
| May 15 2024 | 6.5405 | 0.06 | 0.89% | 6.5079 | 6.5405 | 6.4788 | 26,870 |
| May 14 2024 | 6.4825 | 0.03 | 0.50% | 6.4631 | 6.4912 | 6.4377 | 6,955 |
| May 13 2024 | 6.4504 | -0.03 | -0.46% | 6.499 | 6.499 | 6.4357 | 5,426 |
| May 10 2024 | 6.4802 | 0.06 | 0.86% | 6.44 | 6.4911 | 6.4311 | 9,316 |
| May 09 2024 | 6.4248 | 0.05 | 0.83% | 6.40 | 6.4301 | 6.3834 | 11,102 |
| May 08 2024 | 6.3719 | -0.02 | -0.28% | 6.3973 | 6.4145 | 6.3592 | 22,074 |
| May 07 2024 | 6.39 | 0.12 | 1.93% | 6.3328 | 6.3959 | 6.307 | 16,321 |
| May 06 2024 | 6.2691 | 0.05 | 0.75% | 6.2441 | 6.2975 | 6.2087 | 16,799 |
| May 03 2024 | 6.2225 | 0.11 | 1.74% | 6.1637 | 6.2388 | 6.1497 | 3,600 |
| May 02 2024 | 6.1161 | -0.07 | -1.06% | 6.123 | 6.1716 | 6.0975 | 9,411 |
| Apr 30 2024 | 6.1817 | -0.08 | -1.26% | 6.3022 | 6.3022 | 6.1814 | 12,384 |
| Apr 29 2024 | 6.2603 | -0.04 | -0.67% | 6.3255 | 6.3255 | 6.2556 | 5,645 |
| Apr 26 2024 | 6.3026 | 0.11 | 1.75% | 6.2944 | 6.3357 | 6.2581 | 3,184 |
| Apr 25 2024 | 6.194 | -0.07 | -1.08% | 6.1889 | 6.2609 | 6.1344 | 4,105 |
| Apr 24 2024 | 6.2616 | 0.08 | 1.29% | 6.3459 | 6.3459 | 6.2616 | 6,357 |
| Apr 23 2024 | 6.1821 | 0.15 | 2.45% | 6.1563 | 6.1821 | 6.1224 | 25,351 |
| Apr 22 2024 | 6.0341 | 0.01 | 0.10% | 6.0829 | 6.0829 | 6.02 | 12,588 |
| Apr 19 2024 | 6.0282 | -0.11 | -1.75% | 6.0663 | 6.0962 | 6.0282 | 27,697 |
| Apr 18 2024 | 6.1354 | -0.05 | -0.81% | 6.203 | 6.203 | 6.0916 | 9,007 |
| Apr 17 2024 | 6.1855 | -0.14 | -2.28% | 6.2537 | 6.3024 | 6.18 | 15,099 |
| Apr 16 2024 | 6.3295 | -0.07 | -1.05% | 6.3154 | 6.3308 | 6.2807 | 10,274 |
| Apr 15 2024 | 6.3965 | 0.00 | -0.06% | 6.4183 | 6.5125 | 6.3965 | 12,829 |
| Apr 12 2024 | 6.4003 | -0.02 | -0.37% | 6.5308 | 6.5476 | 6.37 | 32,960 |
| Apr 11 2024 | 6.4239 | -0.03 | -0.51% | 6.4459 | 6.472 | 6.3862 | 30,212 |
| Apr 10 2024 | 6.4569 | 0.03 | 0.48% | 6.4751 | 6.5174 | 6.368 | 9,420 |
| Apr 09 2024 | 6.426 | -0.07 | -1.05% | 6.4885 | 6.49 | 6.3994 | 22,586 |
| Apr 08 2024 | 6.4945 | 0.04 | 0.69% | 6.4476 | 6.4946 | 6.442 | 7,250 |
| Apr 05 2024 | 6.4498 | -0.02 | -0.30% | 6.4276 | 6.4554 | 6.36 | 6,327 |
| Apr 04 2024 | 6.4695 | 0.00 | 0.03% | 6.4788 | 6.48 | 6.437 | 3,976 |
| Apr 03 2024 | 6.4677 | 0.04 | 0.64% | 6.4338 | 6.4677 | 6.412 | 9,488 |
| Apr 02 2024 | 6.4267 | -0.06 | -0.88% | 6.54 | 6.5791 | 6.4016 | 18,261 |
| Mar 28 2024 | 6.4838 | -0.02 | -0.25% | 6.4893 | 6.504 | 6.4648 | 15,038 |
| Mar 27 2024 | 6.50 | -0.02 | -0.25% | 6.5204 | 6.5418 | 6.4718 | 6,839 |
| Mar 26 2024 | 6.5161 | 0.00 | 0.06% | 6.496 | 6.5473 | 6.4836 | 15,001 |
| Mar 25 2024 | 6.5121 | 0.00 | 0.02% | 6.5282 | 6.5282 | 6.4524 | 17,879 |
| Mar 22 2024 | 6.5109 | -0.04 | -0.60% | 6.5063 | 6.5185 | 6.4443 | 10,546 |
| Mar 21 2024 | 6.55 | 0.19 | 2.97% | 6.5057 | 6.55 | 6.468 | 10,498 |
| Mar 20 2024 | 6.3611 | 0.01 | 0.10% | 6.3873 | 6.4217 | 6.3545 | 5,458 |
| Mar 19 2024 | 6.3545 | -0.04 | -0.69% | 6.369 | 6.3753 | 6.32 | 16,628 |
