Stacks Historical Data

STX Page 12
Download
Date Close Price change Market cap Trading volume
Oct 12, 2024 $ 1.76
+0.81%
$ 2.62 billion $ 31.39 million
Oct 11, 2024 $ 1.74
+4.12%
$ 2.6 billion $ 45.33 million
Oct 10, 2024 $ 1.67
+1.30%
$ 2.5 billion $ 25.91 million
Oct 9, 2024 $ 1.65
-4.59%
$ 2.47 billion $ 21.06 million
Oct 8, 2024 $ 1.73
-1.42%
$ 2.58 billion $ 23.11 million
Oct 7, 2024 $ 1.76
-4.52%
$ 2.62 billion $ 37.72 million
Oct 6, 2024 $ 1.84
+1.95%
$ 2.74 billion $ 21.77 million
Oct 5, 2024 $ 1.8
-4.01%
$ 2.69 billion $ 65.86 million
Oct 4, 2024 $ 1.88
+2.86%
$ 2.8 billion $ 141.95 million
Oct 3, 2024 $ 1.83
+5.75%
$ 2.73 billion $ 156.84 million
Oct 2, 2024 $ 1.73
+0.94%
$ 2.58 billion $ 72.36 million
Oct 1, 2024 $ 1.71
-7.02%
$ 2.55 billion $ 107.48 million
Sep 30, 2024 $ 1.84
-6.27%
$ 2.75 billion $ 28.51 million
Sep 29, 2024 $ 1.96
+0.12%
$ 2.93 billion $ 21.5 million
Sep 28, 2024 $ 1.96
-1.45%
$ 2.93 billion $ 17.5 million
Sep 27, 2024 $ 1.99
+0.10%
$ 2.97 billion $ 30.27 million
Sep 26, 2024 $ 1.99
+5.95%
$ 2.96 billion $ 52.3 million
Sep 25, 2024 $ 1.88
-4.28%
$ 2.8 billion $ 41.3 million
Sep 24, 2024 $ 1.96
+6.04%
$ 2.92 billion $ 51.97 million
Sep 23, 2024 $ 1.85
+6.83%
$ 2.75 billion $ 46.95 million
Sep 22, 2024 $ 1.73
-1.71%
$ 2.58 billion $ 14.07 million
Sep 21, 2024 $ 1.76
+0.89%
$ 2.62 billion $ 14.93 million
Sep 20, 2024 $ 1.74
+3.40%
$ 2.6 billion $ 73.01 million
Sep 19, 2024 $ 1.69
+7.78%
$ 2.51 billion $ 109.9 million
Sep 18, 2024 $ 1.56
+2.68%
$ 2.33 billion $ 21.06 million
Sep 17, 2024 $ 1.52
+2.27%
$ 2.27 billion $ 38.09 million
Sep 16, 2024 $ 1.49
-4.09%
$ 2.22 billion $ 14.66 million
Sep 15, 2024 $ 1.55
-3.47%
$ 2.31 billion $ 23.65 million
Sep 14, 2024 $ 1.61
-2.38%
$ 2.4 billion $ 11.5 million
Sep 13, 2024 $ 1.65
+0.62%
$ 2.45 billion $ 18.51 million
Sep 12, 2024 $ 1.64
+3.92%
$ 2.43 billion $ 18.63 million
Sep 11, 2024 $ 1.58
-2.10%
$ 2.34 billion $ 65.43 million
Sep 10, 2024 $ 1.61
+5.93%
$ 2.39 billion $ 42.48 million
Sep 9, 2024 $ 1.52
+7.20%
$ 2.26 billion $ 14.32 million
Sep 8, 2024 $ 1.42
+2.15%
$ 2.11 billion $ 10.41 million
Sep 7, 2024 $ 1.39
+1.71%
$ 2.06 billion $ 6.27 million
Sep 6, 2024 $ 1.36
-1.06%
$ 2.03 billion $ 21.93 million
Sep 5, 2024 $ 1.38
-5.87%
$ 2.05 billion $ 14.64 million
Sep 4, 2024 $ 1.47
+3.50%
$ 2.18 billion $ 46.93 million
Sep 3, 2024 $ 1.42
-6.47%
$ 2.1 billion $ 41.37 million
Sep 2, 2024 $ 1.51
+5.23%
$ 2.25 billion $ 41.79 million
Sep 1, 2024 $ 1.44
-5.41%
$ 2.14 billion $ 32.2 million
Aug 31, 2024 $ 1.52
-2.70%
$ 2.26 billion $ 19.16 million
Aug 30, 2024 $ 1.56
-0.99%
$ 2.32 billion $ 48.52 million
Aug 29, 2024 $ 1.58
-2.16%
$ 2.34 billion $ 51.4 million
Aug 28, 2024 $ 1.61
-7.40%
$ 2.39 billion $ 119.45 million
Aug 27, 2024 $ 1.74
-0.98%
$ 2.59 billion $ 70.55 million
Aug 26, 2024 $ 1.76
-4.03%
$ 2.61 billion $ 42.13 million
Aug 25, 2024 $ 1.83
+0.58%
$ 2.72 billion $ 46.01 million
Aug 24, 2024 $ 1.82
+2.16%
$ 2.7 billion $ 56.56 million