Stacks Historical Data

STX Page 15
Download
Date Close Price change Market cap Trading volume
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
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