Stacks Historical Data

STX Page 14
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $2.19
+20.93%
$3.29 billion $214.55 million
Nov 10, 2024 $1.81
+5.06%
$2.72 billion $80.88 million
Nov 9, 2024 $1.73
+4.37%
$2.59 billion $26.76 million
Nov 8, 2024 $1.66
-1.36%
$2.48 billion $28.51 million
Nov 7, 2024 $1.68
-2.53%
$2.52 billion $30.65 million
Nov 6, 2024 $1.72
+13.17%
$2.58 billion $74.57 million
Nov 5, 2024 $1.52
+4.37%
$2.28 billion $17.2 million
Nov 4, 2024 $1.46
-1.43%
$2.18 billion $22.18 million
Nov 3, 2024 $1.48
-5.91%
$2.22 billion $23.16 million
Nov 2, 2024 $1.57
-1.65%
$2.35 billion $9.71 million
Nov 1, 2024 $1.6
-2.68%
$2.39 billion $53.87 million
Oct 31, 2024 $1.64
-6.57%
$2.45 billion $48.19 million
Oct 30, 2024 $1.76
-5.83%
$2.62 billion $24.91 million
Oct 29, 2024 $1.87
+5.79%
$2.79 billion $150.4 million
Oct 28, 2024 $1.76
+1.28%
$2.63 billion $57.58 million
Oct 27, 2024 $1.74
+2.98%
$2.6 billion $22.89 million
Oct 26, 2024 $1.69
+2.35%
$2.52 billion $37.95 million
Oct 25, 2024 $1.65
-8.78%
$2.47 billion $33.22 million
Oct 24, 2024 $1.81
+0.95%
$2.7 billion $12.94 million
Oct 23, 2024 $1.79
-1.07%
$2.68 billion $27.05 million
Oct 22, 2024 $1.81
-0.83%
$2.71 billion $13.03 million
Oct 21, 2024 $1.83
-5.02%
$2.73 billion $20.18 million
Oct 20, 2024 $1.93
+2.27%
$2.87 billion $14.01 million
Oct 19, 2024 $1.88
-2.35%
$2.81 billion $29.48 million
Oct 18, 2024 $1.93
+3.52%
$2.88 billion $59.7 million
Oct 17, 2024 $1.86
+0.61%
$2.78 billion $64.08 million
Oct 16, 2024 $1.85
+1.81%
$2.76 billion $85.76 million
Oct 15, 2024 $1.82
-0.90%
$2.71 billion $100.53 million
Oct 14, 2024 $1.83
+5.86%
$2.73 billion $66.33 million
Oct 13, 2024 $1.73
-1.51%
$2.58 billion $38.2 million
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