Stacks Historical Data

STX Page 18
Download
Date Close Price change Market cap Trading volume
Feb 1, 2024 $ 1.5
-0.39%
$ 1.37 billion $ 35.63 million
Jan 31, 2024 $ 1.5
-2.19%
$ 1.38 billion $ 56.84 million
Jan 30, 2024 $ 1.54
-0.18%
$ 1.41 billion $ 80.85 million
Jan 29, 2024 $ 1.54
+4.27%
$ 1.41 billion $ 55.02 million
Jan 28, 2024 $ 1.48
-2.53%
$ 1.35 billion $ 50.87 million
Jan 27, 2024 $ 1.51
+0.46%
$ 1.39 billion $ 43.48 million
Jan 26, 2024 $ 1.51
+3.67%
$ 1.38 billion $ 65.96 million
Jan 25, 2024 $ 1.45
-1.60%
$ 1.33 billion $ 55.76 million
Jan 24, 2024 $ 1.48
+5.78%
$ 1.36 billion $ 89.29 million
Jan 23, 2024 $ 1.4
+4.81%
$ 1.28 billion $ 95.58 million
Jan 22, 2024 $ 1.33
-8.39%
$ 1.22 billion $ 72.53 million
Jan 21, 2024 $ 1.45
-2.20%
$ 1.34 billion $ 24.2 million
Jan 20, 2024 $ 1.49
-0.52%
$ 1.37 billion $ 32.7 million
Jan 19, 2024 $ 1.5
+0.78%
$ 1.37 billion $ 85.11 million
Jan 18, 2024 $ 1.48
-5.79%
$ 1.36 billion $ 74.47 million
Jan 17, 2024 $ 1.58
-3.58%
$ 1.45 billion $ 54.17 million
Jan 16, 2024 $ 1.63
+2.91%
$ 1.5 billion $ 73.31 million
Jan 15, 2024 $ 1.59
+0.21%
$ 1.46 billion $ 63.26 million
Jan 14, 2024 $ 1.58
-5.25%
$ 1.45 billion $ 68.46 million
Jan 13, 2024 $ 1.67
+2.36%
$ 1.54 billion $ 95.07 million
Jan 12, 2024 $ 1.63
-8.19%
$ 1.5 billion $ 156.59 million
Jan 11, 2024 $ 1.78
-3.56%
$ 1.63 billion $ 333.19 million
Jan 10, 2024 $ 1.85
+0.87%
$ 1.69 billion $ 328.56 million
Jan 9, 2024 $ 1.83
-9.44%
$ 1.68 billion $ 436 million
Jan 8, 2024 $ 2.02
+20.18%
$ 1.85 billion $ 612.71 million
Jan 7, 2024 $ 1.68
+5.80%
$ 1.54 billion $ 245.12 million
Jan 6, 2024 $ 1.59
-2.45%
$ 1.46 billion $ 109.79 million
Jan 5, 2024 $ 1.63
-6.23%
$ 1.49 billion $ 203.59 million
Jan 4, 2024 $ 1.73
+9.48%
$ 1.59 billion $ 227.62 million
Jan 3, 2024 $ 1.58
+0.86%
$ 1.45 billion $ 276.96 million
Jan 2, 2024 $ 1.57
-1.28%
$ 1.44 billion $ 214.07 million
Jan 1, 2024 $ 1.59
+3.92%
$ 1.46 billion $ 40.48 million
Dec 31, 2023 $ 1.53
+6.09%
$ 1.41 billion $ 92.21 million
Dec 30, 2023 $ 1.44
-0.66%
$ 1.32 billion $ 83.01 million
Dec 29, 2023 $ 1.45
-3.28%
$ 1.33 billion $ 126.05 million
Dec 28, 2023 $ 1.5
-5.38%
$ 1.38 billion $ 133.97 million
Dec 27, 2023 $ 1.59
-4.22%
$ 1.46 billion $ 187.73 million
Dec 26, 2023 $ 1.66
+7.93%
$ 1.52 billion $ 228.83 million
Dec 25, 2023 $ 1.54
+8.57%
$ 1.41 billion $ 211.72 million
Dec 24, 2023 $ 1.41
-6.20%
$ 1.3 billion $ 121.53 million
Dec 23, 2023 $ 1.51
+5.21%
$ 1.38 billion $ 262.07 million
Dec 22, 2023 $ 1.43
-2.02%
$ 1.32 billion $ 122.11 million
Dec 21, 2023 $ 1.47
-1.21%
$ 1.35 billion $ 169.17 million
Dec 20, 2023 $ 1.49
+23.41%
$ 1.37 billion $ 424.97 million
Dec 19, 2023 $ 1.21
-6.45%
$ 1.11 billion $ 155.63 million
Dec 18, 2023 $ 1.29
+19.04%
$ 1.18 billion $ 344.33 million
Dec 17, 2023 $ 1.08
+4.67%
$ 993.7 million $ 88.53 million
Dec 16, 2023 $ 1.03
+2.06%
$ 949.4 million $ 89.62 million
Dec 15, 2023 $ 1.01
-9.00%
$ 928.57 million $ 78.77 million
Dec 14, 2023 $ 1.11
+8.27%
$ 1.02 billion $ 197.07 million