Stacks Historical Data

STX Page 13
Download
Date Close Price change Market cap Trading volume
Jan 18, 2025 $1.58
-6.06%
$2.38 billion $69.4 million
Jan 17, 2025 $1.68
+7.85%
$2.53 billion $68.74 million
Jan 16, 2025 $1.56
-3.61%
$2.35 billion $43.89 million
Jan 15, 2025 $1.61
+7.54%
$2.43 billion $44.02 million
Jan 14, 2025 $1.5
+3.21%
$2.26 billion $35.31 million
Jan 13, 2025 $1.45
-3.85%
$2.19 billion $67.39 million
Jan 12, 2025 $1.51
-1.40%
$2.28 billion $19.2 million
Jan 11, 2025 $1.53
-0.31%
$2.31 billion $22 million
Jan 10, 2025 $1.54
+2.51%
$2.32 billion $43.99 million
Jan 9, 2025 $1.5
-2.74%
$2.26 billion $53.56 million
Jan 8, 2025 $1.54
-3.60%
$2.33 billion $78.94 million
Jan 7, 2025 $1.6
-12.37%
$2.41 billion $86.25 million
Jan 6, 2025 $1.83
+3.70%
$2.76 billion $82.86 million
Jan 5, 2025 $1.76
+1.87%
$2.66 billion $53.11 million
Jan 4, 2025 $1.73
-0.30%
$2.61 billion $40.05 million
Jan 3, 2025 $1.74
+4.83%
$2.62 billion $60.86 million
Jan 2, 2025 $1.66
+2.66%
$2.49 billion $64.19 million
Jan 1, 2025 $1.61
+4.99%
$2.43 billion $59.28 million
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