Stacks Historical Data

STX Page 23
Download
Date Close Price change Market cap Trading volume
Sep 7, 2023 $0.477
+1.53%
$438.31 million $11.4 million
Sep 6, 2023 $0.47
-2.56%
$431.71 million $21.22 million
Sep 5, 2023 $0.483
+5.01%
$443.06 million $56.25 million
Sep 4, 2023 $0.46
-0.83%
$421.9 million $12.52 million
Sep 3, 2023 $0.463
-1.01%
$425.43 million $11.17 million
Sep 2, 2023 $0.468
-2.61%
$429.75 million $14.92 million
Sep 1, 2023 $0.481
-3.87%
$441.28 million $29.31 million
Aug 31, 2023 $0.5
-7.40%
$459.01 million $43.99 million
Aug 30, 2023 $0.54
+1.25%
$495.71 million $121.54 million
Aug 29, 2023 $0.533
+15.38%
$489.62 million $100.67 million
Aug 28, 2023 $0.462
-2.76%
$424.33 million $10.15 million
Aug 27, 2023 $0.475
+1.06%
$436.39 million $4.39 million
Aug 26, 2023 $0.47
-1.40%
$431.82 million $4.69 million
Aug 25, 2023 $0.477
-0.88%
$437.94 million $10.76 million
Aug 24, 2023 $0.481
-1.64%
$441.84 million $7.97 million
Aug 23, 2023 $0.489
+2.75%
$449.22 million $10.94 million
Aug 22, 2023 $0.476
-0.34%
$437.2 million $11.71 million
Aug 21, 2023 $0.478
-3.76%
$438.69 million $10.67 million
Aug 20, 2023 $0.496
-1.02%
$455.49 million $6.96 million
Aug 19, 2023 $0.501
+3.17%
$460.18 million $10.01 million
Aug 18, 2023 $0.486
+3.02%
$446.04 million $21.22 million
Aug 17, 2023 $0.472
-9.11%
$432.99 million $36.73 million
Aug 16, 2023 $0.519
-6.16%
$476.4 million $32.15 million
Aug 15, 2023 $0.553
-5.30%
$507.66 million $26.06 million
Aug 14, 2023 $0.584
+0.27%
$536.07 million $13.32 million
Aug 13, 2023 $0.582
-0.65%
$534.58 million $19.43 million
Aug 12, 2023 $0.586
+0.81%
$538.09 million $7.66 million
Aug 11, 2023 $0.581
+0.03%
$533.77 million $12.41 million
Aug 10, 2023 $0.581
-0.60%
$533.59 million $17.53 million
Aug 9, 2023 $0.585
-1.74%
$536.78 million $34.24 million
Aug 8, 2023 $0.595
+3.12%
$546.3 million $38.85 million
Aug 7, 2023 $0.577
+0.10%
$529.75 million $18.27 million
Aug 6, 2023 $0.576
-0.38%
$529.19 million $10.93 million
Aug 5, 2023 $0.579
-0.95%
$531.22 million $11.44 million
Aug 4, 2023 $0.584
-3.94%
$536.3 million $23.4 million
Aug 3, 2023 $0.608
-0.07%
$558.29 million $60.38 million
Aug 2, 2023 $0.609
-0.64%
$558.66 million $46.8 million
Aug 1, 2023 $0.612
+4.18%
$562.25 million $91.4 million
Jul 31, 2023 $0.588
-1.68%
$539.69 million $15.42 million
Jul 30, 2023 $0.598
-0.57%
$548.9 million $26.04 million
Jul 29, 2023 $0.601
+0.52%
$552.06 million $10.37 million
Jul 28, 2023 $0.598
+0.54%
$549.24 million $11.39 million
Jul 27, 2023 $0.595
-1.81%
$546.28 million $17.42 million
Jul 26, 2023 $0.606
+1.80%
$556.37 million $28.14 million
Jul 25, 2023 $0.595
+0.42%
$546.5 million $19.39 million
Jul 24, 2023 $0.593
-5.13%
$544.23 million $27.23 million
Jul 23, 2023 $0.625
+0.01%
$573.68 million $12.67 million
Jul 22, 2023 $0.625
+0.26%
$573.6 million $18.52 million
Jul 21, 2023 $0.623
-0.08%
$572.13 million $15.69 million
Jul 20, 2023 $0.624
-0.88%
$572.56 million $27.54 million