Stacks Historical Data

STX Page 20
Download
Date Close Price change Market cap Trading volume
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
Dec 13, 2023 $1.03
+8.04%
$942.63 million $101.81 million
Dec 12, 2023 $0.95
+2.68%
$872.36 million $117.39 million
Dec 11, 2023 $0.925
-8.35%
$849.61 million $86.24 million
Dec 10, 2023 $1.01
-0.65%
$926.98 million $50.24 million
Dec 9, 2023 $1.02
-3.95%
$932.95 million $88.02 million
Dec 8, 2023 $1.06
+3.85%
$971.35 million $118.41 million
Dec 7, 2023 $1.02
-4.12%
$933.33 million $126.82 million
Dec 6, 2023 $1.06
-12.63%
$973.4 million $261.39 million
Dec 5, 2023 $1.21
+0.96%
$1.11 billion $610.83 million
Dec 4, 2023 $1.2
+42.52%
$1.1 billion $636.28 million
Dec 3, 2023 $0.843
+6.89%
$774.16 million $95.38 million
Dec 2, 2023 $0.789
+1.52%
$724.26 million $80.33 million
Dec 1, 2023 $0.777
+10.61%
$713.38 million $87.7 million
Nov 30, 2023 $0.703
-4.50%
$644.98 million $50.76 million
Nov 29, 2023 $0.736
+0.53%
$675.3 million $160.35 million
Nov 28, 2023 $0.732
+10.06%
$671.72 million $63.55 million