Stox Historical Data

STX Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 2
+2.16%
$ 96.71 million $ 256.05 million
May 13 $ 2.06
+3.64%
$ 95.71 million $ 340.23 million
May 6 $ 1.97
-14.53%
$ 97.34 million $ 195.57 million
Apr 29 $ 2.31
-6.33%
$ 113.24 million $ 407.99 million
Apr 22 $ 2.55
-8.61%
$ 120.89 million $ 272.97 million
Apr 15 $ 2.72
-0.94%
$ 136.9 million $ 299.1 million
Apr 8 $ 2.53
-23.47%
$ 134.34 million $ 378.39 million
Apr 1 $ 3.21
-12.62%
$ 162.17 million $ 465.95 million
Mar 25 $ 3.65
-0.40%
$ 179.93 million $ 398.67 million
Mar 18 $ 3.62
+30.95%
$ 179.64 million $ 765.2 million
Mar 11 $ 2.61
-11.79%
$ 135.65 million $ 477.25 million
Mar 4 $ 2.82
-7.32%
$ 145 million $ 460.09 million
Feb 26 $ 3.04
+17.06%
$ 148.87 million $ 879.04 million
Feb 19 $ 2.6
-1.76%
$ 127.18 million $ 596.02 million
Feb 12 $ 2.64
+42.61%
$ 129.46 million $ 695.25 million
Feb 5 $ 1.82
+23.76%
$ 90.78 million $ 310.49 million
Jan 29 $ 1.47
-0.33%
$ 71.98 million $ 219.72 million
Jan 22 $ 1.52
+4.84%
$ 72.21 million $ 304.16 million
Jan 15 $ 1.48
-6.07%
$ 71.13 million $ 295.56 million
Jan 8 $ 1.68
+0.55%
$ 77.45 million $ 769.66 million
Jan 1 $ 1.67
+10.28%
$ 81.68 million $ 616.03 million
Dec 25 $ 1.42
+2.16%
$ 74.07 million $ 421.12 million
Dec 18 $ 1.49
+39.75%
$ 68.35 million $ 542.21 million
Dec 11 $ 1.01
+2.24%
$ 52.09 million $ 305.92 million
Dec 4 $ 0.998
+20.13%
$ 48.6 million $ 495.45 million
Nov 27 $ 0.831
+18.88%
$ 40.71 million $ 274.7 million
Nov 20 $ 0.686
+5.26%
$ 34.24 million $ 105.31 million
Nov 13 $ 0.636
-5.75%
$ 31.92 million $ 136.51 million
Nov 6 $ 0.672
+2.95%
$ 33.11 million $ 133.45 million
Oct 30 $ 0.652
+2.32%
$ 31.97 million $ 122.6 million
Oct 23 $ 0.638
+1.25%
$ 31.25 million $ 185.42 million
Oct 16 $ 0.63
+22.84%
$ 30.85 million $ 164.21 million
Oct 9 $ 0.505
+0.64%
$ 25.12 million $ 43.79 million
Oct 2 $ 0.502
-1.44%
$ 24.61 million $ 67.85 million
Sep 25 $ 0.51
+9.45%
$ 24.97 million $ 50.28 million
Sep 18 $ 0.477
+4.12%
$ 22.81 million $ 53.43 million
Sep 11 $ 0.477
+5.06%
$ 22.43 million $ 49.47 million
Sep 4 $ 0.454
-0.74%
$ 22.25 million $ 50.57 million
Aug 28 $ 0.457
-2.84%
$ 22.42 million $ 105.68 million
Aug 21 $ 0.469
-4.58%
$ 23.07 million $ 35.2 million
Aug 14 $ 0.494
-15.40%
$ 24.07 million $ 56.3 million
Aug 7 $ 0.588
+2.24%
$ 28.63 million $ 91.96 million
Jul 31 $ 0.575
-3.84%
$ 28.18 million $ 383.53 million
Jul 24 $ 0.598
-4.13%
$ 29.3 million $ 122.03 million
Jul 17 $ 0.624
-1.64%
$ 30.57 million $ 64.67 million
Jul 10 $ 0.634
-0.59%
$ 31.08 million $ 121.94 million
Jul 3 $ 0.638
-9.24%
$ 31.26 million $ 172.25 million
Jun 26 $ 0.703
-3.92%
$ 34.45 million $ 187.22 million
Jun 19 $ 0.737
+33.35%
$ 35.85 million $ 278.92 million
Jun 12 $ 0.563
+4.60%
$ 27.1 million $ 78.25 million