Stacks Historical Data

STX Page 24
Download
Date Close Price change Market cap Trading volume
Jul 19, 2023 $0.629
-0.68%
$577.61 million $23.34 million
Jul 18, 2023 $0.633
-0.74%
$581.51 million $51.85 million
Jul 17, 2023 $0.638
+0.83%
$585.83 million $28.15 million
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