TipRanks
Go Ultimate55% OFF

Sure Tech Pu (STEC) Historical Prices

IL:STEC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026320.90328.00328.00323.30323.30+0.75%3000.15
Oct 29, 2026317.20328.00328.00320.90320.90+1.17%3000.15
Oct 28, 2026310.00328.00310.00317.20317.20-0.75%9180.48
Oct 26, 2026319.600.000.00319.60319.60+0.00%00.00
Oct 23, 2026319.600.000.00319.60319.60+0.00%00.00
Oct 22, 2026316.90324.20300.00319.60319.60+0.85%2,2821.21
Oct 21, 2026307.40326.00308.90316.90316.90+3.09%5,0862.64
Oct 20, 2026294.40315.00295.90307.40307.40+4.42%6,4623.54
Oct 19, 2026279.30304.40287.60294.40294.40+5.41%10,2776.19
Oct 16, 2026274.00290.00290.00279.30279.30+1.93%2890.17
Oct 15, 2026267.80289.90260.90274.00274.00+2.32%7290.44
Oct 14, 2026244.50269.70249.40267.80267.80+9.53%6,9084.50
Oct 13, 2026225.30265.90230.10244.50244.50+8.52%13,25610.01
Oct 12, 2026225.30225.30225.30225.30225.30+0.00%2200.17
Oct 09, 2026225.300.000.00225.30225.30+0.00%00.00
Oct 08, 2026225.300.000.00225.30225.30+0.00%00.00
Oct 07, 2026225.300.000.00225.30225.30+0.00%00.00
Oct 06, 2026225.300.000.00225.30225.30+0.00%00.00
Oct 05, 2026226.90260.90220.10225.30225.30-0.71%3,5942.72
Oct 01, 2026226.900.000.00226.90226.90+0.00%00.00
Sep 30, 2026226.900.000.00226.90226.90+0.00%00.00
Sep 29, 2026250.00250.00250.00226.90226.90+0.00%10.00
Sep 28, 2026217.20235.60223.70226.90226.90+4.47%3,2142.46
Sep 24, 2026217.200.000.00217.20217.20+0.00%00.00
Sep 23, 2026217.200.000.00217.20217.20+0.00%00.00
Sep 22, 2026217.200.000.00217.20217.20+0.00%00.00
Sep 17, 2026217.200.000.00217.20217.20+0.00%00.00
Sep 16, 2026217.20217.20217.20217.20217.20+0.00%490.03
Sep 15, 2026216.90222.80222.80217.20217.20+0.14%500.03
Sep 14, 2026216.900.000.00216.90216.90+0.00%00.00
Sep 10, 2026220.80238.50214.20216.90216.90-1.77%4,6743.40
Sep 09, 2026220.800.000.00220.80220.80+0.00%00.00
Sep 08, 2026218.50236.00216.50220.80220.80+1.05%9,1297.41
Sep 07, 2026224.60231.00212.00218.50218.50-2.72%34,91251.53
Sep 04, 2026214.90227.80221.30224.60224.60+4.51%9991.37
Sep 03, 2026214.10215.20213.80214.90214.90+0.37%6,84110.90
Sep 02, 2026214.100.000.00214.10214.10+0.00%00.00
Sep 01, 2026214.100.000.00214.10214.10+0.00%00.00
Aug 31, 2026214.100.000.00214.10214.10+0.00%00.00
Aug 28, 2026214.100.000.00214.10214.10+0.00%00.00
Aug 27, 2026214.100.000.00214.10214.10+0.00%00.00
Aug 26, 2026214.100.000.00214.10214.10+0.00%00.00
Aug 25, 2026214.100.000.00214.10214.10+0.00%00.00
Aug 24, 2026214.100.000.00214.10214.10+0.00%00.00
Aug 21, 2026214.100.000.00214.10214.10+0.00%00.00
Aug 20, 2026214.100.000.00214.10214.10+0.00%00.00
Aug 19, 2026214.20214.10214.10214.10214.10-0.05%5510.55
Aug 18, 2026214.200.000.00214.20214.20+0.00%00.00
Aug 17, 2026214.200.000.00214.20214.20+0.00%00.00
Aug 14, 2026214.200.000.00214.20214.20+0.00%00.00