Stacks Historical Data

STX Page 18
Download
Date Close Price change Market cap Trading volume
Apr 25, 2024 $2.66
-1.61%
$3.87 billion $93.1 million
Apr 24, 2024 $2.71
-6.24%
$3.93 billion $100.39 million
Apr 23, 2024 $2.89
-4.39%
$4.2 billion $130.66 million
Apr 22, 2024 $3.02
+8.19%
$4.39 billion $97.78 million
Apr 21, 2024 $2.79
+2.60%
$4.06 billion $99.52 million
Apr 20, 2024 $2.72
+10.98%
$3.95 billion $81.08 million
Apr 19, 2024 $2.45
+0.15%
$3.56 billion $121.16 million
Apr 18, 2024 $2.45
+8.15%
$3.56 billion $103.9 million
Apr 17, 2024 $2.26
-6.02%
$3.29 billion $109.9 million
Apr 16, 2024 $2.41
-4.97%
$3.5 billion $120.98 million
Apr 15, 2024 $2.53
-7.61%
$3.68 billion $112.69 million
Apr 14, 2024 $2.74
+8.92%
$3.98 billion $193.77 million
Apr 13, 2024 $2.52
-4.49%
$3.65 billion $238.42 million
Apr 12, 2024 $2.64
-11.88%
$3.83 billion $152.91 million
Apr 11, 2024 $2.99
-3.29%
$4.34 billion $71.67 million
Apr 10, 2024 $3.09
-2.74%
$4.49 billion $85.42 million
Apr 9, 2024 $3.18
-8.20%
$4.62 billion $94.23 million
Apr 8, 2024 $3.46
+4.82%
$3.18 billion $109.36 million
Apr 7, 2024 $3.3
+2.99%
$3.03 billion $56.47 million
Apr 6, 2024 $3.21
+3.79%
$2.95 billion $60 million
Apr 5, 2024 $3.09
-5.51%
$2.84 billion $125.48 million
Apr 4, 2024 $3.27
+4.37%
$3 billion $90.56 million
Apr 3, 2024 $3.13
-4.62%
$2.88 billion $124.6 million
Apr 2, 2024 $3.29
-9.10%
$3.02 billion $155.13 million
Apr 1, 2024 $3.61
-1.26%
$3.32 billion $230.68 million
Mar 31, 2024 $3.66
+0.58%
$3.36 billion $62.42 million
Mar 30, 2024 $3.64
-0.50%
$3.34 billion $85.82 million
Mar 29, 2024 $3.66
+6.33%
$3.36 billion $158.21 million
Mar 28, 2024 $3.44
+2.05%
$3.16 billion $87.36 million
Mar 27, 2024 $3.37
-2.65%
$3.09 billion $132.37 million
Mar 26, 2024 $3.46
-4.27%
$3.18 billion $148.94 million
Mar 25, 2024 $3.62
-1.17%
$3.32 billion $214.76 million
Mar 24, 2024 $3.66
+1.16%
$3.36 billion $188.21 million
Mar 23, 2024 $3.62
+4.82%
$3.32 billion $189.82 million
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