Stacks Historical Data

STX Page 19
Download
Date Close Price change Market cap Trading volume
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
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