Stacks Historical Data

STX Page 23
Download
Date Close Price change Market cap Trading volume
Apr 12, 2023 $ 0.885
-8.41%
$ 812.75 million $ 151.09 million
Apr 11, 2023 $ 0.968
+4.90%
$ 888.31 million $ 188.28 million
Apr 10, 2023 $ 0.923
+4.16%
$ 846.97 million $ 139.75 million
Apr 9, 2023 $ 0.888
+9.87%
$ 814.97 million $ 90.99 million
Apr 8, 2023 $ 0.805
+0.50%
$ 739.41 million $ 34.44 million
Apr 7, 2023 $ 0.803
-2.86%
$ 736.77 million $ 45.79 million
Apr 6, 2023 $ 0.825
-4.71%
$ 756.95 million $ 49.53 million
Apr 5, 2023 $ 0.865
-1.72%
$ 794.39 million $ 82.22 million
Apr 4, 2023 $ 0.88
+0.15%
$ 808.19 million $ 64.79 million
Apr 3, 2023 $ 0.877
+0.30%
$ 805.38 million $ 172.01 million
Apr 2, 2023 $ 0.875
-2.60%
$ 803.23 million $ 87.3 million
Apr 1, 2023 $ 0.899
-3.72%
$ 825.63 million $ 55.11 million
Mar 31, 2023 $ 0.933
+0.35%
$ 856.93 million $ 97.16 million
Mar 30, 2023 $ 0.93
-5.80%
$ 853.81 million $ 192.59 million
Mar 29, 2023 $ 0.989
+4.43%
$ 907.93 million $ 241.7 million
Mar 28, 2023 $ 0.949
+3.90%
$ 870.79 million $ 166.86 million
Mar 27, 2023 $ 0.913
-9.53%
$ 838.56 million $ 199.95 million
Mar 26, 2023 $ 1.01
+8.35%
$ 929.09 million $ 199.6 million
Mar 25, 2023 $ 0.935
-8.54%
$ 858.17 million $ 184.85 million
Mar 24, 2023 $ 1.02
-13.05%
$ 936.38 million $ 210.36 million
Mar 23, 2023 $ 1.17
+1.11%
$ 1.08 billion $ 265.98 million
Mar 22, 2023 $ 1.16
+3.00%
$ 1.07 billion $ 561.46 million
Mar 21, 2023 $ 1.13
-3.94%
$ 1.04 billion $ 349.05 million
Mar 20, 2023 $ 1.18
+2.20%
$ 1.08 billion $ 496.61 million
Mar 19, 2023 $ 1.15
-0.50%
$ 1.05 billion $ 487.12 million
Mar 18, 2023 $ 1.15
-1.81%
$ 1.06 billion $ 486.44 million
Mar 17, 2023 $ 1.18
+29.15%
$ 1.08 billion $ 527.11 million
Mar 16, 2023 $ 0.912
+3.44%
$ 836.81 million $ 265.09 million
Mar 15, 2023 $ 0.882
-8.94%
$ 809.7 million $ 647.22 million
Mar 14, 2023 $ 0.969
+20.97%
$ 889.12 million $ 521.2 million
Mar 13, 2023 $ 0.799
+7.23%
$ 733.73 million $ 442.6 million
Mar 12, 2023 $ 0.744
+21.35%
$ 683.26 million $ 161.71 million
Mar 11, 2023 $ 0.613
+0.92%
$ 562.3 million $ 149.35 million
Mar 10, 2023 $ 0.605
+4.97%
$ 555.63 million $ 190.41 million
Mar 9, 2023 $ 0.576
-8.24%
$ 529.1 million $ 215.05 million
Mar 8, 2023 $ 0.627
-7.10%
$ 575.35 million $ 128.56 million
Mar 7, 2023 $ 0.675
-9.74%
$ 619.84 million $ 150.64 million
Mar 6, 2023 $ 0.747
-0.30%
$ 685.79 million $ 142.66 million
Mar 5, 2023 $ 0.751
+2.74%
$ 689 million $ 200.7 million
Mar 4, 2023 $ 0.731
-13.83%
$ 671.04 million $ 193.14 million
Mar 3, 2023 $ 0.847
-8.59%
$ 777.25 million $ 187.78 million
Mar 2, 2023 $ 0.928
-5.92%
$ 851.62 million $ 233.21 million
Mar 1, 2023 $ 0.984
+10.84%
$ 903.55 million $ 408.88 million
Feb 28, 2023 $ 0.885
-2.45%
$ 812.62 million $ 275.39 million
Feb 27, 2023 $ 0.91
+16.56%
$ 835.23 million $ 566.27 million
Feb 26, 2023 $ 0.781
+2.52%
$ 716.88 million $ 172.86 million
Feb 25, 2023 $ 0.764
+4.56%
$ 701.67 million $ 189.38 million
Feb 24, 2023 $ 0.73
-10.55%
$ 670.02 million $ 234.64 million
Feb 23, 2023 $ 0.813
+10.38%
$ 746.18 million $ 508.06 million
Feb 22, 2023 $ 0.731
+12.57%
$ 670.63 million $ 599.41 million