Stacks Historical Data

STX Page 27
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 0.326
-1.23%
$ 299.12 million $ 13.94 million
Sep 27, 2022 $ 0.33
+0.76%
$ 303 million $ 18.69 million
Sep 26, 2022 $ 0.328
+0.21%
$ 300.81 million $ 9.59 million
Sep 25, 2022 $ 0.327
-1.39%
$ 300.21 million $ 5.38 million
Sep 24, 2022 $ 0.331
-2.07%
$ 304.32 million $ 7.02 million
Sep 23, 2022 $ 0.338
+0.15%
$ 310.65 million $ 13.43 million
Sep 22, 2022 $ 0.338
+4.91%
$ 310.14 million $ 6.72 million
Sep 21, 2022 $ 0.322
-3.99%
$ -- $ 8.18 million
Sep 20, 2022 $ 0.335
+1.35%
$ 18.88 million $ 17.42 million
Sep 19, 2022 $ 0.331
+1.25%
$ 18.63 million $ 10.06 million
Sep 18, 2022 $ 0.327
-8.35%
$ 18.4 million $ 7.96 million
Sep 17, 2022 $ 0.356
+2.18%
$ 20.07 million $ 6.57 million
Sep 16, 2022 $ 0.349
+1.62%
$ 19.63 million $ 6.19 million
Sep 15, 2022 $ 0.343
-2.85%
$ 19.32 million $ 6.49 million
Sep 14, 2022 $ 0.353
+1.11%
$ 19.88 million $ 11.59 million
Sep 13, 2022 $ 0.349
-9.90%
$ 19.66 million $ 15.48 million
Sep 12, 2022 $ 0.388
-0.62%
$ 21.83 million $ 20.79 million
Sep 11, 2022 $ 0.39
+1.29%
$ 21.95 million $ 16.9 million
Sep 10, 2022 $ 0.385
+1.02%
$ 21.69 million $ 16.47 million
Sep 9, 2022 $ 0.382
+5.52%
$ 21.48 million $ 26.18 million
Sep 8, 2022 $ 0.361
+2.96%
$ 20.35 million $ 40.17 million
Sep 7, 2022 $ 0.351
+2.81%
$ 19.77 million $ 7.66 million
Sep 6, 2022 $ 0.341
-7.23%
$ 19.23 million $ 16.72 million
Sep 5, 2022 $ 0.368
+0.25%
$ 20.73 million $ 15.07 million
Sep 4, 2022 $ 0.367
+1.63%
$ 20.67 million $ 4.1 million
Sep 3, 2022 $ 0.361
-0.34%
$ 20.35 million $ 8.99 million
Sep 2, 2022 $ 0.363
+0.09%
$ 20.43 million $ 7.17 million
Sep 1, 2022 $ 0.363
-0.32%
$ 20.43 million $ 18.66 million
Aug 31, 2022 $ 0.364
+0.68%
$ 20.49 million $ 20.33 million
Aug 30, 2022 $ 0.362
-2.13%
$ 20.36 million $ 16.53 million
Aug 29, 2022 $ 0.369
+4.33%
$ 20.8 million $ 26.49 million
Aug 28, 2022 $ 0.354
-2.43%
$ 19.94 million $ 9.59 million
Aug 27, 2022 $ 0.363
+0.69%
$ 20.44 million $ 9.01 million
Aug 26, 2022 $ 0.361
-9.76%
$ 20.31 million $ 21.14 million
Aug 25, 2022 $ 0.4
+3.17%
$ 22.51 million $ 20.15 million
Aug 24, 2022 $ 0.388
-0.46%
$ 21.82 million $ 22.9 million
Aug 23, 2022 $ 0.389
+0.93%
$ 21.92 million $ 38.11 million
Aug 22, 2022 $ 0.386
-2.64%
$ 21.72 million $ 17.45 million
Aug 21, 2022 $ 0.396
+1.57%
$ 22.31 million $ 14.25 million
Aug 20, 2022 $ 0.39
-0.36%
$ 21.95 million $ 6.3 million
Aug 19, 2022 $ 0.391
-12.28%
$ 22.04 million $ 14.89 million
Aug 18, 2022 $ 0.446
-2.51%
$ 25.11 million $ 36.08 million
Aug 17, 2022 $ 0.457
-3.95%
$ 25.75 million $ 13.38 million
Aug 16, 2022 $ 0.476
-2.08%
$ 26.81 million $ 18.28 million
Aug 15, 2022 $ 0.486
-1.32%
$ 27.39 million $ 15.43 million
Aug 14, 2022 $ 0.493
-3.11%
$ 27.75 million $ 14.11 million
Aug 13, 2022 $ 0.509
-0.18%
$ 28.65 million $ 16.44 million
Aug 12, 2022 $ 0.51
+1.28%
$ 28.69 million $ 21.31 million
Aug 11, 2022 $ 0.503
+1.31%
$ 28.33 million $ 24.97 million
Aug 10, 2022 $ 0.496
+3.86%
$ 27.95 million $ 28.01 million