Stacks Historical Data

STX Page 13
Download
Date Close Price change Market cap Trading volume
Aug 23, 2024 $ 1.78
+9.19%
$ 2.64 billion $ 76.35 million
Aug 22, 2024 $ 1.63
+1.37%
$ 2.42 billion $ 42.82 million
Aug 21, 2024 $ 1.61
+8.52%
$ 2.39 billion $ 52.92 million
Aug 20, 2024 $ 1.48
+0.64%
$ 2.2 billion $ 45.56 million
Aug 19, 2024 $ 1.48
+3.90%
$ 2.19 billion $ 39.63 million
Aug 18, 2024 $ 1.42
-3.29%
$ 2.1 billion $ 30.98 million
Aug 17, 2024 $ 1.47
+0.84%
$ 2.18 billion $ 27.91 million
Aug 16, 2024 $ 1.46
+1.95%
$ 2.16 billion $ 51.65 million
Aug 15, 2024 $ 1.43
-1.22%
$ 2.12 billion $ 57.03 million
Aug 14, 2024 $ 1.45
-5.21%
$ 2.14 billion $ 53.33 million
Aug 13, 2024 $ 1.52
+6.93%
$ 2.26 billion $ 63.38 million
Aug 12, 2024 $ 1.43
+3.56%
$ 2.11 billion $ 59.18 million
Aug 11, 2024 $ 1.38
-7.82%
$ 2.04 billion $ 35.55 million
Aug 10, 2024 $ 1.49
+0.13%
$ 2.21 billion $ 24.01 million
Aug 9, 2024 $ 1.49
-1.79%
$ 2.2 billion $ 65.26 million
Aug 8, 2024 $ 1.52
+16.00%
$ 2.24 billion $ 72.27 million
Aug 7, 2024 $ 1.31
-0.67%
$ 1.93 billion $ 80.9 million
Aug 6, 2024 $ 1.32
+7.31%
$ 1.95 billion $ 81.49 million
Aug 5, 2024 $ 1.23
-9.86%
$ 1.81 billion $ 207.64 million
Aug 4, 2024 $ 1.36
-8.88%
$ 2.01 billion $ 63.11 million
Aug 3, 2024 $ 1.49
-4.50%
$ 2.21 billion $ 58.33 million
Aug 2, 2024 $ 1.56
-9.00%
$ 2.31 billion $ 61.74 million
Aug 1, 2024 $ 1.72
-0.61%
$ 2.54 billion $ 58.41 million
Jul 31, 2024 $ 1.73
-3.08%
$ 2.55 billion $ 44.11 million
Jul 30, 2024 $ 1.78
-2.82%
$ 2.63 billion $ 52.92 million
Jul 29, 2024 $ 1.84
-2.71%
$ 2.71 billion $ 72.57 million
Jul 28, 2024 $ 1.89
-2.91%
$ 2.79 billion $ 58.3 million
Jul 27, 2024 $ 1.94
+4.78%
$ 2.87 billion $ 117.27 million
Jul 26, 2024 $ 1.86
+2.95%
$ 2.74 billion $ 52.88 million
Jul 25, 2024 $ 1.8
+3.50%
$ 2.66 billion $ 66.97 million
Jul 24, 2024 $ 1.74
-0.63%
$ 2.57 billion $ 44.19 million
Jul 23, 2024 $ 1.75
-4.76%
$ 2.59 billion $ 59.01 million
Jul 22, 2024 $ 1.84
-5.82%
$ 2.71 billion $ 62.77 million
Jul 21, 2024 $ 1.95
+2.23%
$ 2.88 billion $ 56.16 million
Jul 20, 2024 $ 1.91
+0.13%
$ 2.82 billion $ 41.03 million
Jul 19, 2024 $ 1.91
+3.59%
$ 2.82 billion $ 71.21 million
Jul 18, 2024 $ 1.84
-1.81%
$ 2.72 billion $ 62.56 million
Jul 17, 2024 $ 1.88
-1.66%
$ 2.77 billion $ 104.9 million
Jul 16, 2024 $ 1.91
-0.38%
$ 2.81 billion $ 119.18 million
Jul 15, 2024 $ 1.92
+10.84%
$ 2.82 billion $ 132.05 million
Jul 14, 2024 $ 1.73
+2.23%
$ 2.54 billion $ 54.86 million
Jul 13, 2024 $ 1.69
+1.28%
$ 2.49 billion $ 51.14 million
Jul 12, 2024 $ 1.67
+3.59%
$ 2.46 billion $ 102.35 million
Jul 11, 2024 $ 1.61
+6.52%
$ 2.37 billion $ 123.99 million
Jul 10, 2024 $ 1.52
+9.11%
$ 2.23 billion $ 82.74 million
Jul 9, 2024 $ 1.39
+2.67%
$ 2.04 billion $ 34.87 million
Jul 8, 2024 $ 1.35
+2.46%
$ 1.99 billion $ 60.57 million
Jul 7, 2024 $ 1.32
-10.96%
$ 1.94 billion $ 42.74 million
Jul 6, 2024 $ 1.48
+5.91%
$ 2.18 billion $ 40.39 million
Jul 5, 2024 $ 1.4
+0.55%
$ 2.06 billion $ 117.08 million