Stacks Historical Data

STX Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 1.99
+2.08%
$ 2.89 billion $ 462.62 million
May 13 $ 2.06
+3.61%
$ 2.85 billion $ 754.4 million
May 6 $ 1.98
-14.07%
$ 2.9 billion $ 385.12 million
Apr 29 $ 2.3
-6.99%
$ 3.36 billion $ 866.7 million
Apr 22 $ 2.55
-8.65%
$ 3.6 billion $ 528.29 million
Apr 15 $ 2.72
-0.83%
$ 4.06 billion $ 649.7 million
Apr 8 $ 2.52
-23.88%
$ 3.98 billion $ 752.01 million
Apr 1 $ 3.21
-12.34%
$ 3.03 billion $ 786.45 million
Mar 25 $ 3.64
-0.53%
$ 3.36 billion $ 827.46 million
Mar 18 $ 3.62
+30.43%
$ 3.36 billion $ 1.61 billion
Mar 11 $ 2.61
-11.86%
$ 2.54 billion $ 948.64 million
Mar 4 $ 2.81
-7.69%
$ 2.71 billion $ 953.11 million
Feb 26 $ 3.04
+17.34%
$ 2.79 billion $ 2.07 billion
Feb 19 $ 2.59
-1.75%
$ 2.38 billion $ 1.36 billion
Feb 12 $ 2.64
+42.74%
$ 2.42 billion $ 1.87 billion
Feb 5 $ 1.81
+23.49%
$ 1.7 billion $ 557.47 million
Jan 29 $ 1.47
-0.53%
$ 1.35 billion $ 316.04 million
Jan 22 $ 1.51
+4.08%
$ 1.35 billion $ 422.6 million
Jan 15 $ 1.49
-6.07%
$ 1.34 billion $ 383.02 million
Jan 8 $ 1.67
-0.49%
$ 1.45 billion $ 1.96 billion
Jan 1 $ 1.59
+3.76%
$ 1.54 billion $ 1.07 billion
Dec 25 $ 1.44
+2.02%
$ 1.41 billion $ 971.31 million
Dec 18 $ 1.51
+39.32%
$ 1.3 billion $ 1.48 billion
Dec 11 $ 1.03
+2.41%
$ 993.7 million $ 670.91 million
Dec 4 $ 1.02
+20.51%
$ 926.98 million $ 1.84 billion
Nov 27 $ 0.843
+20.47%
$ 774.16 million $ 584.53 million
Nov 20 $ 0.666
+1.61%
$ 642.62 million $ 144.98 million
Nov 13 $ 0.644
-5.05%
$ 601.88 million $ 238.86 million
Nov 6 $ 0.676
+2.85%
$ 622.23 million $ 339.71 million
Oct 30 $ 0.657
+3.06%
$ 602.99 million $ 246.37 million
Oct 23 $ 0.637
+1.39%
$ 585.02 million $ 472.35 million
Oct 16 $ 0.629
+22.06%
$ 577.01 million $ 464.76 million
Oct 9 $ 0.507
+0.52%
$ 472.74 million $ 93.06 million
Oct 2 $ 0.504
-1.54%
$ 462.61 million $ 164.39 million
Sep 25 $ 0.512
+9.07%
$ 469.85 million $ 131.79 million
Sep 18 $ 0.478
+4.26%
$ 430.8 million $ 134.05 million
Sep 11 $ 0.479
+4.93%
$ 420.71 million $ 116.68 million
Sep 4 $ 0.457
-1.48%
$ 419.13 million $ 133.49 million
Aug 28 $ 0.463
-2.51%
$ 425.43 million $ 331.74 million
Aug 21 $ 0.47
-5.27%
$ 436.39 million $ 56.75 million
Aug 14 $ 0.501
-13.92%
$ 455.49 million $ 139.5 million
Aug 7 $ 0.586
+1.68%
$ 534.58 million $ 128.96 million
Jul 31 $ 0.576
-3.59%
$ 529.19 million $ 259.78 million
Jul 24 $ 0.598
-4.32%
$ 548.9 million $ 139.99 million
Jul 17 $ 0.625
-1.26%
$ 573.68 million $ 177.75 million
Jul 10 $ 0.633
-0.97%
$ 581.02 million $ 331.13 million
Jul 3 $ 0.639
-8.54%
$ 586.74 million $ 407.81 million
Jun 26 $ 0.699
-4.26%
$ 641.52 million $ 682.58 million
Jun 19 $ 0.736
+32.64%
$ 670.08 million $ 1.2 billion
Jun 12 $ 0.563
+4.84%
$ 509.37 million $ 275.05 million