Stacks Historical Data

STX Page 28
Download
Date Close Price change Market cap Trading volume
Dec 12, 2022 $0.307
+8.63%
$282.08 million $83.73 million
Dec 11, 2022 $0.281
+3.62%
$257.94 million $92.31 million
Dec 10, 2022 $0.271
+2.16%
$248.93 million $111.53 million
Dec 9, 2022 $0.265
+1.13%
$243.67 million $11.52 million
Dec 8, 2022 $0.263
+4.55%
$241.23 million $14.85 million
Dec 7, 2022 $0.251
-2.96%
$230.75 million $7.76 million
Dec 6, 2022 $0.259
+0.32%
$237.82 million $10.66 million
Dec 5, 2022 $0.258
+4.04%
$237.02 million $8.34 million
Dec 4, 2022 $0.248
+0.46%
$227.79 million $3.44 million
Dec 3, 2022 $0.247
+0.10%
$226.78 million $5.93 million
Dec 2, 2022 $0.247
-0.31%
$226.55 million $4.81 million
Dec 1, 2022 $0.248
-2.95%
$227.24 million $3.7 million
Nov 30, 2022 $0.255
+1.99%
$234.15 million $9.35 million
Nov 29, 2022 $0.25
-0.51%
$229.57 million $21.14 million
Nov 28, 2022 $0.251
+5.11%
$230.74 million $87.7 million
Nov 27, 2022 $0.239
+1.81%
$219.51 million $11.15 million
Nov 26, 2022 $0.235
-1.16%
$215.4 million $4.58 million
Nov 25, 2022 $0.237
+2.86%
$217.94 million $19.4 million
Nov 24, 2022 $0.231
-0.79%
$211.89 million $4.39 million
Nov 23, 2022 $0.233
+3.99%
$213.59 million $5.81 million
Nov 22, 2022 $0.224
+3.15%
$205.39 million $5.57 million
Nov 21, 2022 $0.217
-3.89%
$199.1 million $10.19 million
Nov 20, 2022 $0.226
-4.19%
$207.15 million $11.77 million
Nov 19, 2022 $0.236
-2.02%
$216.24 million $4.94 million
Nov 18, 2022 $0.24
+4.76%
$220.69 million $34.14 million
Nov 17, 2022 $0.229
-3.01%
$210.67 million $5.96 million
Nov 16, 2022 $0.236
-2.39%
$216.81 million $33.22 million
Nov 15, 2022 $0.243
+10.49%
$222.65 million $88.4 million
Nov 14, 2022 $0.219
+0.45%
$201.42 million $7.39 million
Nov 13, 2022 $0.219
-6.20%
$200.68 million $7.77 million
Nov 12, 2022 $0.233
+2.02%
$213.79 million $14.17 million
Nov 11, 2022 $0.228
-7.90%
$209.52 million $9.19 million
Nov 10, 2022 $0.248
+16.37%
$227.72 million $10.76 million
Nov 9, 2022 $0.213
-22.48%
$195.17 million $16.62 million
Nov 8, 2022 $0.274
-13.37%
$251.71 million $17.36 million
Nov 7, 2022 $0.316
-1.12%
$290.45 million $10.02 million
Nov 6, 2022 $0.32
-4.96%
$293.63 million $8.09 million
Nov 5, 2022 $0.337
+0.52%
$308.96 million $14.04 million
Nov 4, 2022 $0.335
+5.83%
$307.19 million $16.89 million
Nov 3, 2022 $0.316
+3.25%
$290.12 million $24.64 million
Nov 2, 2022 $0.306
-2.91%
$281.37 million $14.3 million
Nov 1, 2022 $0.316
-0.78%
$289.8 million $14.34 million
Oct 31, 2022 $0.318
+0.65%
$292.14 million $9.99 million
Oct 30, 2022 $0.316
-0.81%
$290.25 million $6.11 million
Oct 29, 2022 $0.319
+1.40%
$292.79 million $6.08 million
Oct 28, 2022 $0.315
+2.24%
$288.85 million $12.75 million
Oct 27, 2022 $0.308
-3.30%
$282.53 million $9.58 million
Oct 26, 2022 $0.318
+2.41%
$291.89 million $10.31 million
Oct 25, 2022 $0.311
+2.90%
$285.05 million $11.67 million
Oct 24, 2022 $0.302
-1.19%
$276.98 million $8.63 million