Stacks Historical Data

STX Page 17
Download
Date Close Price change Market cap Trading volume
Mar 22, 2024 $ 3.45
+5.06%
$ 3.17 billion $ 365.78 million
Mar 21, 2024 $ 3.28
-4.03%
$ 3.01 billion $ 251.68 million
Mar 20, 2024 $ 3.42
+26.78%
$ 3.14 billion $ 450.82 million
Mar 19, 2024 $ 2.7
+1.63%
$ 2.48 billion $ 291.34 million
Mar 18, 2024 $ 2.65
-4.26%
$ 2.44 billion $ 62.2 million
Mar 17, 2024 $ 2.77
+6.33%
$ 2.54 billion $ 129.19 million
Mar 16, 2024 $ 2.61
-6.46%
$ 2.39 billion $ 81.28 million
Mar 15, 2024 $ 2.79
-4.76%
$ 2.56 billion $ 139.92 million
Mar 14, 2024 $ 2.93
-5.20%
$ 2.69 billion $ 132.29 million
Mar 13, 2024 $ 3.09
+1.69%
$ 2.83 billion $ 128.34 million
Mar 12, 2024 $ 3.03
-1.11%
$ 2.79 billion $ 132.44 million
Mar 11, 2024 $ 3.07
+3.77%
$ 2.82 billion $ 334.37 million
Mar 10, 2024 $ 2.96
+5.29%
$ 2.71 billion $ 397.91 million
Mar 9, 2024 $ 2.81
-0.77%
$ 2.58 billion $ 65.76 million
Mar 8, 2024 $ 2.83
-2.58%
$ 2.6 billion $ 128.49 million
Mar 7, 2024 $ 2.91
+2.35%
$ 2.67 billion $ 103.43 million
Mar 6, 2024 $ 2.84
+3.76%
$ 2.61 billion $ 140.06 million
Mar 5, 2024 $ 2.74
-9.64%
$ 2.51 billion $ 276.55 million
Mar 4, 2024 $ 3.03
-0.53%
$ 2.78 billion $ 238.81 million
Mar 3, 2024 $ 3.04
+2.38%
$ 2.79 billion $ 174.12 million
Mar 2, 2024 $ 2.97
+0.05%
$ 2.73 billion $ 88.51 million
Mar 1, 2024 $ 2.97
+2.68%
$ 2.73 billion $ 145.02 million
Feb 29, 2024 $ 2.89
-6.16%
$ 2.66 billion $ 287.55 million
Feb 28, 2024 $ 3.08
+4.57%
$ 2.83 billion $ 629.05 million
Feb 27, 2024 $ 2.95
+1.51%
$ 2.71 billion $ 531.39 million
Feb 26, 2024 $ 2.91
+12.03%
$ 2.67 billion $ 210.32 million
Feb 25, 2024 $ 2.59
+0.23%
$ 2.38 billion $ 72.17 million
Feb 24, 2024 $ 2.59
+5.95%
$ 2.38 billion $ 108.29 million
Feb 23, 2024 $ 2.44
-4.06%
$ 2.24 billion $ 139.33 million
Feb 22, 2024 $ 2.55
-4.30%
$ 2.34 billion $ 148.74 million
Feb 21, 2024 $ 2.66
-1.63%
$ 2.44 billion $ 326.08 million
Feb 20, 2024 $ 2.7
+2.55%
$ 2.48 billion $ 268.53 million
Feb 19, 2024 $ 2.64
-0.12%
$ 2.42 billion $ 296.48 million
Feb 18, 2024 $ 2.64
+4.18%
$ 2.42 billion $ 120.01 million
Feb 17, 2024 $ 2.53
-1.98%
$ 2.33 billion $ 170.43 million
Feb 16, 2024 $ 2.58
+1.95%
$ 2.37 billion $ 249.95 million
Feb 15, 2024 $ 2.54
-1.04%
$ 2.33 billion $ 544.51 million
Feb 14, 2024 $ 2.56
+20.06%
$ 2.35 billion $ 370.91 million
Feb 13, 2024 $ 2.13
+6.97%
$ 1.96 billion $ 245.03 million
Feb 12, 2024 $ 2
+7.88%
$ 1.83 billion $ 170.69 million
Feb 11, 2024 $ 1.85
+1.99%
$ 1.7 billion $ 112.8 million
Feb 10, 2024 $ 1.81
+0.19%
$ 1.66 billion $ 80.71 million
Feb 9, 2024 $ 1.81
+1.42%
$ 1.66 billion $ 167.53 million
Feb 8, 2024 $ 1.78
+7.50%
$ 1.64 billion $ 193.24 million
Feb 7, 2024 $ 1.66
+10.57%
$ 1.52 billion $ 60.38 million
Feb 6, 2024 $ 1.5
+1.21%
$ 1.38 billion $ 28.48 million
Feb 5, 2024 $ 1.48
+1.01%
$ 1.36 billion $ 27.12 million
Feb 4, 2024 $ 1.47
-3.63%
$ 1.35 billion $ 25.5 million
Feb 3, 2024 $ 1.52
-2.12%
$ 1.4 billion $ 20.55 million
Feb 2, 2024 $ 1.56
+4.00%
$ 1.43 billion $ 41.65 million