Stacks Historical Data

STX Page 17
Download
Date Close Price change Market cap Trading volume
Jun 14, 2024 $1.93
-6.77%
$2.82 billion $133.63 million
Jun 13, 2024 $2.07
-13.35%
$3.03 billion $163.52 million
Jun 12, 2024 $2.38
+8.91%
$3.5 billion $200.04 million
Jun 11, 2024 $2.19
-1.56%
$3.21 billion $126.61 million
Jun 10, 2024 $2.22
-1.79%
$3.26 billion $97.02 million
Jun 9, 2024 $2.26
+0.96%
$3.32 billion $89.16 million
Jun 8, 2024 $2.24
+3.75%
$3.28 billion $142.15 million
Jun 7, 2024 $2.16
-6.25%
$3.17 billion $219.14 million
Jun 6, 2024 $2.3
-4.16%
$3.37 billion $147.93 million
Jun 5, 2024 $2.4
+11.60%
$3.52 billion $211.09 million
Jun 4, 2024 $2.15
+14.05%
$3.15 billion $119.54 million
Jun 3, 2024 $1.89
+3.42%
$2.76 billion $52.06 million
Jun 2, 2024 $1.83
-0.62%
$2.67 billion $23.74 million
Jun 1, 2024 $1.84
+0.37%
$2.69 billion $26.6 million
May 31, 2024 $1.83
-4.42%
$2.68 billion $54.9 million
May 30, 2024 $1.92
-0.99%
$2.8 billion $56.34 million
May 29, 2024 $1.94
-2.41%
$2.83 billion $44.09 million
May 28, 2024 $1.98
-4.46%
$2.9 billion $66.8 million
May 27, 2024 $2.08
+5.15%
$3.03 billion $58.76 million
May 26, 2024 $1.97
-1.02%
$2.89 billion $34.68 million
May 25, 2024 $1.99
+0.99%
$2.91 billion $38.33 million
May 24, 2024 $1.97
-1.47%
$2.89 billion $61.84 million
May 23, 2024 $2
-2.79%
$2.93 billion $97.65 million
May 22, 2024 $2.06
-4.95%
$3.01 billion $65.75 million
May 21, 2024 $2.17
+1.42%
$3.17 billion $126.78 million
May 20, 2024 $2.14
+9.47%
$3.12 billion $72.26 million
May 19, 2024 $1.95
-5.07%
$2.85 billion $41.72 million
May 18, 2024 $2.06
-1.23%
$3.01 billion $61.32 million
May 17, 2024 $2.08
+5.30%
$3.04 billion $190.8 million
May 16, 2024 $1.98
-9.23%
$2.89 billion $197.33 million
May 15, 2024 $2.18
+15.05%
$3.18 billion $153.81 million
May 14, 2024 $1.9
-6.06%
$2.77 billion $65.96 million
May 13, 2024 $2.02
+1.56%
$2.95 billion $85.18 million
May 12, 2024 $1.99
+0.49%
$2.9 billion $25.24 million
May 11, 2024 $1.98
-1.47%
$2.88 billion $34.49 million
May 10, 2024 $2.01
-4.38%
$2.93 billion $69.19 million
May 9, 2024 $2.1
+1.98%
$3.06 billion $80.61 million
May 8, 2024 $2.06
-3.93%
$3 billion $61.21 million
May 7, 2024 $2.14
-2.63%
$3.12 billion $57.29 million
May 6, 2024 $2.2
-4.39%
$3.21 billion $82.33 million
May 5, 2024 $2.3
-2.33%
$3.36 billion $64.02 million
May 4, 2024 $2.36
-0.66%
$3.44 billion $116.02 million
May 3, 2024 $2.37
+13.63%
$3.46 billion $152.27 million
May 2, 2024 $2.09
-2.57%
$3.04 billion $98.96 million
May 1, 2024 $2.14
-0.89%
$3.12 billion $228.73 million
Apr 30, 2024 $2.16
-12.69%
$3.14 billion $137.07 million
Apr 29, 2024 $2.47
-0.05%
$3.6 billion $69.63 million
Apr 28, 2024 $2.47
-2.98%
$3.6 billion $44.18 million
Apr 27, 2024 $2.55
-1.17%
$3.71 billion $46.53 million
Apr 26, 2024 $2.58
-3.14%
$3.75 billion $59.83 million