Stox Historical Data

STX Page 30
Download
Date Close Price change Market cap Trading volume
Apr 24, 2022 $ 1.14
-1.09%
$ 55.67 million $ 5.54 million
Apr 23, 2022 $ 1.15
-0.96%
$ 56.28 million $ 1.83 million
Apr 22, 2022 $ 1.16
-0.77%
$ 56.82 million $ 3.4 million
Apr 21, 2022 $ 1.17
-2.70%
$ 57.27 million $ 5.09 million
Apr 20, 2022 $ 1.2
-3.21%
$ 58.86 million $ 4.55 million
Apr 19, 2022 $ 1.24
+0.79%
$ 60.81 million $ 6.44 million
Apr 18, 2022 $ 1.23
+6.90%
$ 60.33 million $ 17.46 million
Apr 17, 2022 $ 1.15
-3.32%
$ 56.43 million $ 1.99 million
Apr 16, 2022 $ 1.19
-1.12%
$ 58.37 million $ 1.96 million
Apr 15, 2022 $ 1.2
-0.03%
$ 59.03 million $ 3.25 million
Apr 14, 2022 $ 1.2
-1.64%
$ 59.05 million $ 4.85 million
Apr 13, 2022 $ 1.23
+4.52%
$ 60.04 million $ 3.32 million
Apr 12, 2022 $ 1.17
+3.04%
$ 57.47 million $ 3.76 million
Apr 11, 2022 $ 1.14
-8.94%
$ 55.72 million $ 3.89 million
Apr 10, 2022 $ 1.25
-3.89%
$ 61.26 million $ 2.83 million
Apr 9, 2022 $ 1.3
+2.81%
$ 63.61 million $ 5.03 million
Apr 8, 2022 $ 1.26
-4.25%
$ 61.95 million $ 3.15 million
Apr 7, 2022 $ 1.32
+3.25%
$ 64.69 million $ 4.08 million
Apr 6, 2022 $ 1.28
-10.32%
$ 62.6 million $ 6 million
Apr 5, 2022 $ 1.42
-3.78%
$ 69.83 million $ 3.21 million
Apr 4, 2022 $ 1.48
-4.47%
$ 72.57 million $ 1.21 million
Apr 3, 2022 $ 1.55
+2.30%
$ 76 million $ 1.69 million
Apr 2, 2022 $ 1.52
+2.33%
$ 74.31 million $ 1.41 million
Apr 1, 2022 $ 1.48
+1.44%
$ 72.6 million $ 1.02 million
Mar 31, 2022 $ 1.46
-4.96%
$ 71.51 million $ 1.35 million
Mar 30, 2022 $ 1.54
+4.44%
$ 75.3 million $ 3.03 million
Mar 29, 2022 $ 1.47
+1.76%
$ 72.14 million $ 1.4 million
Mar 28, 2022 $ 1.44
-1.26%
$ 70.76 million $ 1.31 million
Mar 27, 2022 $ 1.46
+5.37%
$ 71.66 million $ 2.23 million
Mar 26, 2022 $ 1.39
+1.59%
$ 68.01 million $ 586,934
Mar 25, 2022 $ 1.36
-2.10%
$ 66.88 million $ 1.3 million
Mar 24, 2022 $ 1.4
+2.78%
$ 68.38 million $ 2.35 million
Mar 23, 2022 $ 1.36
+2.35%
$ 66.62 million $ 1.69 million
Mar 22, 2022 $ 1.33
+0.84%
$ 65.11 million $ 1.5 million
Mar 21, 2022 $ 1.32
+2.18%
$ 64.56 million $ 1.83 million
Mar 20, 2022 $ 1.28
-3.97%
$ 62.96 million $ 1.37 million
Mar 19, 2022 $ 1.34
+1.20%
$ 65.48 million $ 1.34 million
Mar 18, 2022 $ 1.32
+2.48%
$ 64.8 million $ 1.26 million
Mar 17, 2022 $ 1.29
-0.22%
$ 63.23 million $ 1.31 million
Mar 16, 2022 $ 1.29
+3.63%
$ 63.44 million $ 2.77 million
Mar 15, 2022 $ 1.25
-3.66%
$ 61.15 million $ 3.27 million
Mar 14, 2022 $ 1.3
+3.56%
$ 63.48 million $ 3.27 million
Mar 13, 2022 $ 1.25
-7.98%
$ 61.13 million $ 3.31 million
Mar 12, 2022 $ 1.35
-2.49%
$ 66.38 million $ 2.67 million
Mar 11, 2022 $ 1.39
-9.38%
$ 67.92 million $ 10.48 million
Mar 10, 2022 $ 1.51
+31.87%
$ 73.96 million $ 9.23 million
Mar 9, 2022 $ 1.14
+5.32%
$ 56.07 million $ 1.51 million
Mar 8, 2022 $ 1.08
+1.80%
$ 53.11 million $ 872,510
Mar 7, 2022 $ 1.06
-3.49%
$ 52.19 million $ 1.25 million
Mar 6, 2022 $ 1.1
-4.48%
$ 54.01 million $ 841,260