Stacks Historical Data

STX Page 20
Download
Date Close Price change Market cap Trading volume
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
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