Stacks Historical Data

STX Page 13
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $1.54
+3.13%
$2.32 billion $131.93 million
Dec 30, 2024 $1.49
-5.26%
$2.24 billion $79.37 million
Dec 29, 2024 $1.57
-5.21%
$2.37 billion $32.78 million
Dec 28, 2024 $1.66
+5.63%
$2.5 billion $35.78 million
Dec 27, 2024 $1.57
-0.71%
$2.36 billion $46.9 million
Dec 26, 2024 $1.58
-6.00%
$2.38 billion $53.65 million
Dec 25, 2024 $1.68
-4.89%
$2.53 billion $57.66 million
Dec 24, 2024 $1.77
+3.77%
$2.66 billion $66.86 million
Dec 23, 2024 $1.7
+4.07%
$2.57 billion $82.32 million
Dec 22, 2024 $1.64
-0.95%
$2.47 billion $73.25 million
Dec 21, 2024 $1.65
-8.17%
$2.49 billion $113.55 million
Dec 20, 2024 $1.8
+0.50%
$2.71 billion $207.69 million
Dec 19, 2024 $1.79
-10.82%
$2.7 billion $201.81 million
Dec 18, 2024 $2.01
-11.73%
$3.03 billion $168.19 million
Dec 17, 2024 $2.28
-5.70%
$3.43 billion $154.14 million
Dec 16, 2024 $2.42
-1.49%
$3.64 billion $288.5 million
Dec 15, 2024 $2.45
+10.00%
$3.69 billion $140.97 million
Dec 14, 2024 $2.23
-3.72%
$3.35 billion $64.07 million
Dec 13, 2024 $2.31
-1.29%
$3.48 billion $66.22 million
Dec 12, 2024 $2.34
-2.17%
$3.53 billion $116.58 million
Dec 11, 2024 $2.39
+9.80%
$3.6 billion $108.74 million
Dec 10, 2024 $2.18
-2.99%
$3.28 billion $199.62 million
Dec 9, 2024 $2.25
-17.35%
$3.38 billion $232.54 million
Dec 8, 2024 $2.72
+2.54%
$4.09 billion $71.42 million
Dec 7, 2024 $2.65
-3.19%
$3.99 billion $72.48 million
Dec 6, 2024 $2.74
-0.24%
$4.12 billion $180.34 million
Dec 5, 2024 $2.75
+2.00%
$4.13 billion $525.77 million
Dec 4, 2024 $2.69
+7.15%
$4.05 billion $317.2 million
Dec 3, 2024 $2.51
+4.03%
$3.78 billion $389.24 million
Dec 2, 2024 $2.42
+1.07%
$3.63 billion $224.83 million
Dec 1, 2024 $2.39
+3.23%
$3.59 billion $155.66 million
Nov 30, 2024 $2.31
-1.25%
$3.48 billion $100.8 million
Nov 29, 2024 $2.34
+1.13%
$3.52 billion $113.18 million
Nov 28, 2024 $2.32
+3.79%
$3.48 billion $197.93 million
Nov 27, 2024 $2.23
+5.27%
$3.35 billion $119.33 million
Nov 26, 2024 $2.12
+0.19%
$3.18 billion $196.1 million
Nov 25, 2024 $2.12
+2.69%
$3.18 billion $508.08 million
Nov 24, 2024 $2.06
-0.38%
$3.09 billion $198.63 million
Nov 23, 2024 $2.07
+1.23%
$3.1 billion $213.4 million
Nov 22, 2024 $2.04
+6.24%
$3.07 billion $164.41 million
Nov 21, 2024 $1.92
+6.37%
$2.89 billion $207.12 million
Nov 20, 2024 $1.81
-4.25%
$2.72 billion $84.31 million
Nov 19, 2024 $1.89
-2.75%
$2.84 billion $93.81 million
Nov 18, 2024 $1.94
+4.48%
$2.92 billion $102.42 million
Nov 17, 2024 $1.86
-7.24%
$2.79 billion $89.6 million
Nov 16, 2024 $2
+6.74%
$3.01 billion $119.23 million
Nov 15, 2024 $1.88
+4.12%
$2.82 billion $88.7 million
Nov 14, 2024 $1.8
-7.70%
$2.71 billion $54.29 million
Nov 13, 2024 $1.95
-3.51%
$2.93 billion $172.44 million
Nov 12, 2024 $2.02
-7.75%
$3.04 billion $174.82 million