STEC Inc (STEC) Historical Stock Data
Historical Data
In the past 30 trading days, STEC is down -0.65% a day on average. There have been 11 days where STEC Inc closed green and 19 days where STEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-10-08 | 11.90 | 11.60 | ↓$0.30 (-2.52%) | 11.50 | 12.10 | 8.87M |
| 2020-10-07 | 11.80 | 11.70 | ↓$0.10 (-0.85%) | 11.60 | 11.90 | 4.13M |
| 2020-10-06 | 11.40 | 11.90 | ↑$0.50 (4.39%) | 11.30 | 11.90 | 10.44M |
| 2020-10-05 | 11.10 | 11.20 | ↑$0.10 (0.90%) | 11.00 | 11.30 | 4.30M |
| 2020-10-02 | 11.20 | 11.10 | ↓$0.10 (-0.89%) | 10.90 | 11.20 | 4.24M |
| 2020-10-01 | 11.30 | 11.10 | ↓$0.20 (-1.77%) | 11.00 | 11.30 | 6.32M |
| 2020-09-30 | 11.40 | 11.30 | ↓$0.10 (-0.88%) | 11.20 | 11.60 | 6.99M |
| 2020-09-29 | 11.60 | 11.30 | ↓$0.30 (-2.59%) | 11.30 | 11.60 | 9.17M |
| 2020-09-28 | 11.30 | 11.60 | ↑$0.30 (2.65%) | 11.30 | 11.80 | 15.38M |
| 2020-09-25 | 11.30 | 11.00 | ↓$0.30 (-2.65%) | 10.90 | 11.40 | 4.39M |
| 2020-09-24 | 11.50 | 11.10 | ↓$0.40 (-3.48%) | 11.10 | 11.60 | 6.95M |
| 2020-09-23 | 11.80 | 11.60 | ↓$0.20 (-1.69%) | 11.60 | 11.90 | 5.07M |
| 2020-09-22 | 12.00 | 11.80 | ↓$0.20 (-1.67%) | 11.80 | 12.00 | 2.45M |
| 2020-09-21 | 11.90 | 12.00 | ↑$0.10 (0.84%) | 11.90 | 12.30 | 5.28M |
| 2020-09-18 | 11.80 | 11.80 | ↑$0.00 (0.00%) | 11.80 | 12.00 | 3.03M |
| 2020-09-17 | 11.90 | 11.90 | ↑$0.00 (0.00%) | 11.80 | 12.00 | 2.88M |
| 2020-09-16 | 12.00 | 11.90 | ↓$0.10 (-0.83%) | 11.90 | 12.10 | 3.06M |
| 2020-09-15 | 12.00 | 12.00 | ↑$0.00 (0.00%) | 11.80 | 12.20 | 7.68M |
| 2020-09-14 | 12.30 | 12.00 | ↓$0.30 (-2.44%) | 11.90 | 12.30 | 7.24M |
| 2020-09-11 | 12.10 | 12.30 | ↑$0.20 (1.65%) | 12.10 | 12.40 | 5.93M |
| 2020-09-10 | 12.40 | 12.10 | ↓$0.30 (-2.42%) | 12.00 | 12.60 | 6.25M |
| 2020-09-09 | 12.20 | 12.40 | ↑$0.20 (1.64%) | 11.90 | 12.40 | 7.31M |
| 2020-09-08 | 12.50 | 12.30 | ↓$0.20 (-1.60%) | 12.20 | 12.50 | 5.25M |
| 2020-09-03 | 12.60 | 12.50 | ↓$0.10 (-0.79%) | 12.50 | 12.60 | 3.52M |
| 2020-09-02 | 12.70 | 12.60 | ↓$0.10 (-0.79%) | 12.40 | 12.80 | 10.51M |
| 2020-09-01 | 13.10 | 12.70 | ↓$0.40 (-3.05%) | 12.60 | 13.10 | 11.20M |
| 2020-08-31 | 13.40 | 13.20 | ↓$0.20 (-1.49%) | 12.90 | 13.50 | 7.44M |
| 2020-08-28 | 13.40 | 13.20 | ↓$0.20 (-1.49%) | 13.10 | 13.40 | 3.96M |
| 2020-08-27 | 13.20 | 13.30 | ↑$0.10 (0.76%) | 13.10 | 13.50 | 7.25M |
| 2020-08-26 | 13.00 | 13.20 | ↑$0.20 (1.54%) | 12.90 | 13.30 | 5.94M |
Create an account or log in to view more rows.
$STEC Don't hold!!! Buy it
$STEC Like if the Hedgies are fucked
$STEC Looking for this cup to breakout.
$STEC Take it Bears !
$STEC Reinvest your dividends
$STEC we all speculate but nobody knows what going to happen.
$STEC we want higher!!!
$STEC green shoots
$STEC Tomorrow
$STEC Overpower the algos!