Stacks Historical Data

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