Stacks Historical Data

STX Page 29
Download
Date Close Price change Market cap Trading volume
Oct 23, 2022 $0.305
+1.40%
$280.32 million $9.22 million
Oct 22, 2022 $0.301
+1.02%
$276.43 million $9.99 million
Oct 21, 2022 $0.298
-0.41%
$273.87 million $6.94 million
Oct 20, 2022 $0.299
+1.52%
$274.57 million $19.76 million
Oct 19, 2022 $0.295
-3.41%
$270.46 million $5.57 million
Oct 18, 2022 $0.305
-1.17%
$280.14 million $12.23 million
Oct 17, 2022 $0.309
+2.55%
$283.45 million $10.58 million
Oct 16, 2022 $0.301
+1.23%
$276.69 million $3.18 million
Oct 15, 2022 $0.298
-0.51%
$273.46 million $2.24 million
Oct 14, 2022 $0.299
-0.59%
$274.87 million $8.82 million
Oct 13, 2022 $0.301
-3.21%
$276.32 million $14.99 million
Oct 12, 2022 $0.311
-0.39%
$285.51 million $4.12 million
Oct 11, 2022 $0.312
-2.52%
$286.81 million $6.53 million
Oct 10, 2022 $0.321
-5.50%
$294.38 million $10.89 million
Oct 9, 2022 $0.34
+3.73%
$311.69 million $15.89 million
Oct 8, 2022 $0.327
+0.46%
$300.53 million $16.35 million
Oct 7, 2022 $0.326
+0.70%
$299.15 million $12.41 million
Oct 6, 2022 $0.324
-0.95%
$297.29 million $5.01 million
Oct 5, 2022 $0.327
-0.73%
$300.42 million $9.63 million
Oct 4, 2022 $0.33
+2.52%
$302.73 million $12.15 million
Oct 3, 2022 $0.322
+1.63%
$295.34 million $10.95 million
Oct 2, 2022 $0.316
-2.08%
$290.52 million $5.37 million
Oct 1, 2022 $0.324
-0.40%
$297.01 million $3.25 million
Sep 30, 2022 $0.325
-1.13%
$297.99 million $9.02 million
Sep 29, 2022 $0.328
+0.68%
$301.23 million $25.8 million
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