Stacks Historical Data

STX Page 22
Download
Date Close Price change Market cap Trading volume
Jul 16, 2023 $ 0.633
-2.21%
$ 581.02 million $ 21.85 million
Jul 15, 2023 $ 0.647
-0.47%
$ 594.19 million $ 22.83 million
Jul 14, 2023 $ 0.65
-4.79%
$ 596.99 million $ 68.83 million
Jul 13, 2023 $ 0.683
+1.99%
$ 626.99 million $ 76.85 million
Jul 12, 2023 $ 0.67
+1.97%
$ 614.76 million $ 63.3 million
Jul 11, 2023 $ 0.657
+2.76%
$ 602.82 million $ 41.83 million
Jul 10, 2023 $ 0.639
-0.02%
$ 586.64 million $ 35.64 million
Jul 9, 2023 $ 0.639
-0.69%
$ 586.74 million $ 16.61 million
Jul 8, 2023 $ 0.643
-1.37%
$ 590.38 million $ 18.23 million
Jul 7, 2023 $ 0.652
+1.00%
$ 598.59 million $ 33.47 million
Jul 6, 2023 $ 0.646
-3.84%
$ 592.65 million $ 65.4 million
Jul 5, 2023 $ 0.671
-3.28%
$ 616.33 million $ 51.78 million
Jul 4, 2023 $ 0.694
-6.53%
$ 637.23 million $ 74.31 million
Jul 3, 2023 $ 0.743
+6.27%
$ 681.77 million $ 148.01 million
Jul 2, 2023 $ 0.699
-0.12%
$ 641.52 million $ 39.1 million
Jul 1, 2023 $ 0.7
+1.00%
$ 642.29 million $ 57.51 million
Jun 30, 2023 $ 0.693
+1.00%
$ 635.93 million $ 147.78 million
Jun 29, 2023 $ 0.686
-0.08%
$ 629.63 million $ 123.88 million
Jun 28, 2023 $ 0.686
-3.80%
$ 630.14 million $ 78.58 million
Jun 27, 2023 $ 0.714
-2.73%
$ 655.01 million $ 90.02 million
Jun 26, 2023 $ 0.734
+0.49%
$ 673.39 million $ 145.71 million
Jun 25, 2023 $ 0.73
-0.82%
$ 670.08 million $ 74.12 million
Jun 24, 2023 $ 0.736
-3.86%
$ 675.62 million $ 103.18 million
Jun 23, 2023 $ 0.765
-1.01%
$ 702.72 million $ 223.02 million
Jun 22, 2023 $ 0.773
-5.51%
$ 709.93 million $ 248.01 million
Jun 21, 2023 $ 0.818
+9.61%
$ 751.29 million $ 335.69 million
Jun 20, 2023 $ 0.747
+26.16%
$ 685.41 million $ 252.6 million
Jun 19, 2023 $ 0.592
+6.67%
$ 543.34 million $ 40.7 million
Jun 18, 2023 $ 0.555
-1.39%
$ 509.37 million $ 24 million
Jun 17, 2023 $ 0.563
+2.23%
$ 516.53 million $ 43.6 million
Jun 16, 2023 $ 0.55
+1.97%
$ 505.26 million $ 66.27 million
Jun 15, 2023 $ 0.54
+10.48%
$ 495.49 million $ 48.71 million
Jun 14, 2023 $ 0.489
-4.89%
$ 448.53 million $ 41.84 million
Jun 13, 2023 $ 0.514
-0.89%
$ 471.57 million $ 37.89 million
Jun 12, 2023 $ 0.518
-3.43%
$ 475.78 million $ 36.75 million
Jun 11, 2023 $ 0.537
-2.84%
$ 492.77 million $ 37.78 million
Jun 10, 2023 $ 0.553
-11.16%
$ 507.25 million $ 141.55 million
Jun 9, 2023 $ 0.622
-1.31%
$ 570.98 million $ 81.49 million
Jun 8, 2023 $ 0.63
-2.33%
$ 578.54 million $ 167.03 million
Jun 7, 2023 $ 0.645
+9.48%
$ 592.31 million $ 268.04 million
Jun 6, 2023 $ 0.589
+8.06%
$ 540.5 million $ 87.63 million
Jun 5, 2023 $ 0.545
-11.44%
$ 500.15 million $ 43.35 million
Jun 4, 2023 $ 0.615
-0.42%
$ 564.71 million $ 8.61 million
Jun 3, 2023 $ 0.618
+0.52%
$ 567.09 million $ 9.37 million
Jun 2, 2023 $ 0.614
+2.74%
$ 564.09 million $ 12.3 million
Jun 1, 2023 $ 0.598
-0.30%
$ 549.03 million $ 9.68 million
May 31, 2023 $ 0.6
-4.29%
$ 550.69 million $ 19.05 million
May 30, 2023 $ 0.627
-1.24%
$ 575.43 million $ 16.77 million
May 29, 2023 $ 0.635
-0.04%
$ 582.65 million $ 40.39 million
May 28, 2023 $ 0.635
+2.39%
$ 583.23 million $ 14.63 million