Systems Technology Associates Inc (STAI) Exchange: OTCCE
Data as of May 2, 2025
$1.67 ($-0.03) -1.76%
Systems Technology Associates Inc - Daily Information
Click for more stock information on Systems Technology Associates Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.72 |
| Previous Close | $1.67 |
| High | $1.74 |
| Low | $1.61 |
| Adjusted Open | $1.72 |
| Previous Adjusted Close | $1.67 |
| Adjusted High | $1.74 |
| Adjusted Low | $1.61 |
Invest in Systems Technology Associates Inc (STAI)
Historical Stock Data for Systems Technology Associates Inc (STAI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $1.72 | $1.74 | $1.61 | $1.67 | $1.67 | 299,199 |
| 2025-04-24 | $1.71 | $1.72 | $1.68 | $1.70 | $1.70 | 233,233 |
| 2025-04-23 | $1.75 | $1.78 | $1.68 | $1.71 | $1.71 | 226,079 |
| 2025-04-22 | $1.71 | $1.72 | $1.66 | $1.69 | $1.69 | 105,115 |
| 2025-04-21 | $1.71 | $1.75 | $1.65 | $1.73 | $1.73 | 214,458 |
| 2025-04-17 | $1.79 | $1.82 | $1.70 | $1.77 | $1.77 | 146,350 |
| 2025-04-16 | $1.85 | $1.96 | $1.70 | $1.78 | $1.78 | 808,582 |
| 2025-04-15 | $1.78 | $1.91 | $1.76 | $1.85 | $1.85 | 230,992 |
| 2025-04-14 | $1.73 | $1.96 | $1.73 | $1.84 | $1.84 | 395,590 |
| 2025-04-11 | $1.71 | $1.79 | $1.68 | $1.71 | $1.71 | 265,428 |
| 2025-04-10 | $1.77 | $1.81 | $1.68 | $1.74 | $1.74 | 193,786 |
| 2025-04-09 | $1.61 | $1.87 | $1.50 | $1.85 | $1.85 | 763,501 |
| 2025-04-08 | $1.81 | $1.88 | $1.55 | $1.61 | $1.61 | 615,368 |
| 2025-04-07 | $1.65 | $1.83 | $1.62 | $1.73 | $1.73 | 533,261 |
| 2025-04-04 | $2.01 | $2.01 | $1.72 | $1.78 | $1.78 | 844,748 |
| 2025-04-03 | $2.03 | $2.24 | $2.01 | $2.03 | $2.03 | 386,340 |
| 2025-04-02 | $1.97 | $2.27 | $1.90 | $2.24 | $2.24 | 968,932 |
| 2025-04-01 | $2.03 | $2.07 | $1.90 | $1.97 | $1.97 | 435,403 |
| 2025-03-31 | $2.44 | $2.45 | $1.63 | $2.03 | $2.03 | 3,854,566 |
| 2025-03-28 | $2.27 | $2.27 | $2.06 | $2.16 | $2.16 | 280,747 |
| 2025-03-27 | $2.37 | $2.42 | $2.16 | $2.33 | $2.33 | 355,741 |
| 2025-03-26 | $2.64 | $2.65 | $2.42 | $2.42 | $2.42 | 371,428 |
| 2025-03-25 | $2.54 | $2.73 | $2.35 | $2.69 | $2.69 | 775,968 |
| 2025-03-24 | $2.86 | $2.88 | $2.54 | $2.61 | $2.61 | 521,906 |
| 2025-03-21 | $2.81 | $2.92 | $2.45 | $2.81 | $2.81 | 892,527 |
| 2025-03-20 | $2.40 | $3.00 | $2.40 | $2.88 | $2.88 | 1,598,940 |
| 2025-03-19 | $2.27 | $2.56 | $2.21 | $2.43 | $2.43 | 936,169 |
| 2025-03-18 | $2.11 | $2.24 | $1.98 | $2.22 | $2.22 | 441,627 |
| 2025-03-17 | $1.99 | $2.30 | $1.97 | $2.16 | $2.16 | 1,324,985 |
| 2025-03-14 | $1.74 | $1.91 | $1.72 | $1.90 | $1.90 | 520,594 |
| 2025-03-13 | $1.73 | $1.82 | $1.70 | $1.74 | $1.74 | 341,116 |
| 2025-03-12 | $1.85 | $1.93 | $1.66 | $1.70 | $1.70 | 657,398 |
| 2025-03-11 | $1.71 | $1.85 | $1.71 | $1.82 | $1.82 | 450,131 |
| 2025-03-10 | $1.93 | $1.96 | $1.70 | $1.73 | $1.73 | 427,951 |
| 2025-03-07 | $1.91 | $1.91 | $1.71 | $1.84 | $1.84 | 704,888 |
| 2025-03-06 | $1.98 | $2.13 | $1.90 | $1.91 | $1.91 | 696,752 |
| 2025-03-05 | $2.04 | $2.14 | $2.00 | $2.05 | $2.05 | 604,632 |
| 2025-03-04 | $1.78 | $2.05 | $1.76 | $2.01 | $2.01 | 1,076,502 |
| 2025-03-03 | $2.35 | $2.49 | $1.99 | $2.00 | $2.00 | 1,370,722 |
| 2025-02-28 | $2.32 | $2.43 | $2.13 | $2.31 | $2.31 | 1,193,633 |
| 2025-02-27 | $2.54 | $2.70 | $2.38 | $2.42 | $2.42 | 1,591,939 |
| 2025-02-26 | $2.43 | $2.75 | $2.34 | $2.51 | $2.51 | 2,852,228 |
| 2025-02-25 | $2.17 | $3.18 | $2.17 | $2.57 | $2.57 | 12,321,251 |
| 2025-02-24 | $3.21 | $3.23 | $2.06 | $2.15 | $2.15 | 5,142,553 |
| 2025-02-21 | $4.13 | $4.24 | $3.05 | $3.29 | $3.29 | 7,609,881 |
| 2025-02-20 | $3.42 | $5.20 | $3.26 | $3.63 | $3.63 | 67,096,986 |
| 2025-02-19 | $2.94 | $3.60 | $2.77 | $3.14 | $3.14 | 8,234,180 |
| 2025-02-18 | $2.13 | $4.41 | $2.12 | $3.51 | $3.51 | 146,450,820 |
| 2025-02-14 | $2.31 | $2.38 | $1.70 | $2.05 | $2.05 | 43,293,175 |
| 2025-02-13 | $1.44 | $1.72 | $1.36 | $1.68 | $1.68 | 4,796,864 |
| 2025-02-12 | $1.30 | $1.46 | $1.23 | $1.43 | $1.43 | 697,830 |
| 2025-02-11 | $1.38 | $1.40 | $1.34 | $1.35 | $1.35 | 404,751 |
| 2025-02-10 | $1.43 | $1.45 | $1.37 | $1.43 | $1.43 | 568,483 |
| 2025-02-07 | $1.42 | $1.45 | $1.35 | $1.45 | $1.45 | 521,740 |
| 2025-02-06 | $1.33 | $1.42 | $1.33 | $1.40 | $1.40 | 640,586 |
| 2025-02-05 | $1.35 | $1.42 | $1.33 | $1.37 | $1.37 | 1,125,620 |
| 2025-02-04 | $1.46 | $1.48 | $1.37 | $1.40 | $1.40 | 752,484 |
| 2025-02-03 | $1.42 | $1.52 | $1.35 | $1.48 | $1.48 | 893,231 |
| 2025-01-31 | $1.44 | $1.58 | $1.37 | $1.49 | $1.49 | 1,249,548 |
| 2025-01-30 | $1.84 | $1.87 | $1.31 | $1.38 | $1.38 | 22,857,594 |
| 2025-01-29 | $1.55 | $1.59 | $1.47 | $1.50 | $1.50 | 288,373 |
| 2025-01-28 | $1.55 | $1.71 | $1.45 | $1.55 | $1.55 | 530,915 |
| 2025-01-27 | $1.71 | $1.73 | $1.55 | $1.56 | $1.56 | 675,311 |
| 2025-01-24 | $2.04 | $2.04 | $1.70 | $1.71 | $1.71 | 1,401,528 |
| 2025-01-23 | $2.10 | $2.14 | $1.76 | $1.89 | $1.89 | 3,062,167 |
| 2025-01-22 | $1.48 | $2.81 | $1.47 | $2.16 | $2.16 | 51,847,229 |
| 2025-01-21 | $1.75 | $1.83 | $1.41 | $1.47 | $1.47 | 941,081 |
| 2025-01-17 | $1.99 | $1.99 | $1.57 | $1.75 | $1.75 | 532,943 |
| 2025-01-16 | $1.96 | $2.06 | $1.90 | $1.95 | $1.95 | 353,145 |
| 2025-01-15 | $2.16 | $2.26 | $2.02 | $2.06 | $2.06 | 303,217 |
| 2025-01-14 | $1.94 | $2.40 | $1.92 | $2.18 | $2.18 | 759,104 |
| 2025-01-13 | $2.06 | $2.10 | $1.91 | $1.97 | $1.97 | 820,215 |
| 2025-01-10 | $2.71 | $2.88 | $2.02 | $2.28 | $2.28 | 6,864,952 |
| 2025-01-08 | $2.70 | $2.80 | $1.76 | $2.18 | $2.18 | 2,602,455 |
| 2025-01-07 | $2.25 | $3.34 | $2.20 | $2.77 | $2.77 | 3,304,808 |
| 2025-01-06 | $2.45 | $2.90 | $2.23 | $2.23 | $2.23 | 1,603,221 |
| 2025-01-03 | $2.41 | $2.49 | $1.82 | $2.20 | $2.20 | 1,731,523 |
| 2025-01-02 | $7.26 | $9.07 | $2.19 | $2.48 | $2.48 | 1,190,600 |
| 2020-08-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-08-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-08-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-08-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-08-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-08-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-08-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-08-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-08-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-08-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-08-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-08-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-08-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-08-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-08-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-08-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-08-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-08-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-08-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-07-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-07-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-07-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-07-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-07-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-07-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2020-07-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 540 |
| 2020-07-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2019-08-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 540 |
| 2019-02-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,081 |
| 2018-12-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 541 |
| 2018-12-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,246 |
| 2018-11-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 541 |
| 2018-10-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,500 |
| 2018-07-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 35,719 |
| 2018-03-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 102 |
| 2018-01-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 250 |
| 2018-01-29 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 300 |
| 2018-01-11 | $0.02 | $0.25 | $0.02 | $0.15 | $0.15 | 4,500 |
| 2017-12-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,000 |
| 2017-09-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10,824 |