Stacks Historical Data

STX Page 24
Download
Date Close Price change Market cap Trading volume
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
Feb 21, 2023 $ 0.649
+5.69%
$ 595.88 million $ 597.79 million
Feb 20, 2023 $ 0.617
-6.05%
$ 566.12 million $ 774.86 million
Feb 19, 2023 $ 0.672
+75.43%
$ 616.57 million $ 382.14 million
Feb 18, 2023 $ 0.382
+15.16%
$ 350.57 million $ 43.61 million
Feb 17, 2023 $ 0.332
+2.65%
$ 304.35 million $ 18.25 million
Feb 16, 2023 $ 0.323
-5.13%
$ 296.39 million $ 36.05 million
Feb 15, 2023 $ 0.34
+11.07%
$ 311.89 million $ 67.92 million
Feb 14, 2023 $ 0.306
+3.11%
$ 281.1 million $ 23.4 million
Feb 13, 2023 $ 0.298
+0.16%
$ 273.14 million $ 76.35 million
Feb 12, 2023 $ 0.296
+1.71%
$ 271.52 million $ 45.66 million
Feb 11, 2023 $ 0.291
+2.66%
$ 267.3 million $ 5.06 million
Feb 10, 2023 $ 0.284
-0.41%
$ 260.71 million $ 8.33 million
Feb 9, 2023 $ 0.285
-9.47%
$ 261.35 million $ 19.38 million
Feb 8, 2023 $ 0.315
+1.00%
$ 289.09 million $ 22.38 million
Feb 7, 2023 $ 0.312
+5.65%
$ 286.69 million $ 20.07 million
Feb 6, 2023 $ 0.296
-1.02%
$ 271.54 million $ 15.1 million
Feb 5, 2023 $ 0.299
-2.43%
$ 274.44 million $ 20.22 million
Feb 4, 2023 $ 0.306
+1.21%
$ 281.13 million $ 13.8 million
Feb 3, 2023 $ 0.303
+6.70%
$ 278.13 million $ 31.8 million
Feb 2, 2023 $ 0.284
-0.18%
$ 261.01 million $ 12.83 million
Feb 1, 2023 $ 0.285
+3.34%
$ 261.51 million $ 11.36 million
Jan 31, 2023 $ 0.276
+2.63%
$ 253.04 million $ 18.16 million
Jan 30, 2023 $ 0.268
-8.90%
$ 246.11 million $ 14.09 million
Jan 29, 2023 $ 0.294
+1.92%
$ 269.45 million $ 6.92 million
Jan 28, 2023 $ 0.288
-1.85%
$ 264.51 million $ 9.66 million
Jan 27, 2023 $ 0.294
+4.16%
$ 269.71 million $ 19.34 million
Jan 26, 2023 $ 0.282
-0.04%
$ 259.05 million $ 9.41 million
Jan 25, 2023 $ 0.283
+2.45%
$ 259.62 million $ 18.13 million
Jan 24, 2023 $ 0.275
-4.52%
$ 252.79 million $ 35.01 million
Jan 23, 2023 $ 0.288
+4.24%
$ 264.74 million $ 19.81 million
Jan 22, 2023 $ 0.277
+1.38%
$ 254.31 million $ 12.26 million
Jan 21, 2023 $ 0.273
-0.63%
$ 251.06 million $ 10.94 million
Jan 20, 2023 $ 0.275
+5.95%
$ 252.61 million $ 10.87 million
Jan 19, 2023 $ 0.26
+3.67%
$ 238.38 million $ 7.65 million
Jan 18, 2023 $ 0.25
-7.41%
$ 229.64 million $ 15.22 million
Jan 17, 2023 $ 0.27
-1.97%
$ 248.05 million $ 13.69 million
Jan 16, 2023 $ 0.276
+1.55%
$ 253.04 million $ 28.64 million
Jan 15, 2023 $ 0.271
+1.53%
$ 249.17 million $ 21.32 million
Jan 14, 2023 $ 0.267
+5.09%
$ 245.35 million $ 24.52 million
Jan 13, 2023 $ 0.254
+3.45%
$ 233.53 million $ 10.06 million
Jan 12, 2023 $ 0.246
+3.70%
$ 225.7 million $ 14.65 million
Jan 11, 2023 $ 0.237
+0.39%
$ 217.62 million $ 7.91 million
Jan 10, 2023 $ 0.236
+2.84%
$ 216.72 million $ 10.85 million
Jan 9, 2023 $ 0.23
+1.42%
$ 210.74 million $ 9.15 million
Jan 8, 2023 $ 0.226
+3.33%
$ 207.82 million $ 4.06 million
Jan 7, 2023 $ 0.219
+0.42%
$ 201.08 million $ 3.83 million