Stacks Historical Data

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