Stacks Historical Data

STX Page 2
Download
Date Close Price change Market cap Trading volume
May 5 $ 1.04
+37.43%
$ 1.52 billion $ 456.26 million
Apr 28 $ 0.758
-9.96%
$ 1.15 billion $ 325.72 million
Apr 21 $ 0.841
+32.62%
$ 1.28 billion $ 741.24 million
Apr 14 $ 0.614
+0.17%
$ 965.79 million $ 101.29 million
Apr 7 $ 0.648
+21.68%
$ 933.07 million $ 185.61 million
Mar 31 $ 0.532
-12.58%
$ 808.98 million $ 200.86 million
Mar 24 $ 0.622
-1.45%
$ 924.51 million $ 212.54 million
Mar 17 $ 0.621
+0.46%
$ 958.52 million $ 155.58 million
Mar 10 $ 0.657
+5.33%
$ 937.43 million $ 159.91 million
Mar 3 $ 0.684
-22.14%
$ 946.25 million $ 252.55 million
Feb 24 $ 0.879
-3.88%
$ 1.33 billion $ 321.61 million
Feb 17 $ 0.928
-0.19%
$ 1.38 billion $ 98.56 million
Feb 10 $ 0.934
+3.52%
$ 1.41 billion $ 152.82 million
Feb 3 $ 0.912
-11.94%
$ 1.36 billion $ 296.02 million
Jan 27 $ 1.04
-22.22%
$ 1.56 billion $ 244.81 million
Jan 20 $ 1.39
-1.42%
$ 2.01 billion $ 252.4 million
Jan 13 $ 1.58
+4.28%
$ 2.13 billion $ 328.75 million
Jan 6 $ 1.53
-12.98%
$ 2.28 billion $ 367.59 million
Dec 30 $ 1.73
+10.06%
$ 2.66 billion $ 435.67 million
Dec 23 $ 1.66
+1.32%
$ 2.37 billion $ 343.16 million
Dec 16 $ 1.65
-32.61%
$ 2.47 billion $ 1.13 billion
Dec 9 $ 2.23
-18.04%
$ 3.69 billion $ 787.76 million
Dec 2 $ 2.65
+11.03%
$ 4.09 billion $ 1.71 billion
Nov 25 $ 2.39
+15.91%
$ 3.59 billion $ 1.39 billion
Nov 18 $ 2.07
+11.20%
$ 3.09 billion $ 865.46 million
Nov 11 $ 2
+10.44%
$ 2.79 billion $ 824.03 million
Nov 4 $ 1.73
+16.88%
$ 2.72 billion $ 199.87 million
Oct 28 $ 1.48
-15.15%
$ 2.22 billion $ 367.83 million
Oct 21 $ 1.69
-12.17%
$ 2.6 billion $ 144.36 million
Oct 14 $ 1.93
+11.22%
$ 2.87 billion $ 419.9 million
Oct 7 $ 1.76
-4.51%
$ 2.58 billion $ 184.52 million
Sep 30 $ 1.8
-8.21%
$ 2.74 billion $ 573.01 million
Sep 23 $ 1.96
+13.46%
$ 2.93 billion $ 240.29 million
Sep 16 $ 1.76
+13.24%
$ 2.58 billion $ 271.66 million
Sep 9 $ 1.61
+13.51%
$ 2.31 billion $ 170.87 million
Sep 2 $ 1.39
-3.54%
$ 2.11 billion $ 172.93 million
Aug 26 $ 1.44
-21.57%
$ 2.14 billion $ 383.4 million
Aug 19 $ 1.82
+28.35%
$ 2.72 billion $ 313.85 million
Aug 12 $ 1.47
+6.65%
$ 2.1 billion $ 312.48 million
Aug 5 $ 1.49
+9.65%
$ 2.04 billion $ 531.57 million
Jul 29 $ 1.36
-27.85%
$ 2.01 billion $ 411.18 million
Jul 22 $ 1.94
-0.42%
$ 2.79 billion $ 403.08 million
Jul 15 $ 1.91
+10.56%
$ 2.88 billion $ 530.92 million
Jul 8 $ 1.69
+28.29%
$ 2.54 billion $ 455.65 million
Jul 1 $ 1.48
-13.99%
$ 1.94 billion $ 366.59 million
Jun 24 $ 1.63
+2.49%
$ 2.53 billion $ 412.08 million
Jun 17 $ 1.66
-12.99%
$ 2.34 billion $ 480.65 million
Jun 10 $ 1.94
-14.20%
$ 2.79 billion $ 784.4 million
Jun 3 $ 2.24
+22.70%
$ 3.32 billion $ 891.91 million
May 27 $ 1.83
-7.48%
$ 2.67 billion $ 331.24 million