Stacks Historical Data

STX Page 31
Download
Date Close Price change Market cap Trading volume
Mar 13, 2022 $ 1.22
-7.59%
$ 68.96 million $ 11.79 million
Mar 12, 2022 $ 1.32
-2.27%
$ 74.58 million $ 20.16 million
Mar 11, 2022 $ 1.36
-9.26%
$ 76.31 million $ 121.25 million
Mar 10, 2022 $ 1.49
+32.96%
$ 84.09 million $ 173.41 million
Mar 9, 2022 $ 1.12
+6.02%
$ 63.24 million $ 5.42 million
Mar 8, 2022 $ 1.06
+0.96%
$ 59.57 million $ 3.34 million
Mar 7, 2022 $ 1.05
-2.72%
$ 59 million $ 4.41 million
Mar 6, 2022 $ 1.08
-4.83%
$ 60.68 million $ 4.26 million
Mar 5, 2022 $ 1.13
+1.81%
$ 63.76 million $ 3.24 million
Mar 4, 2022 $ 1.11
-7.39%
$ 62.64 million $ 4.95 million
Mar 3, 2022 $ 1.2
-3.11%
$ 67.61 million $ 5.77 million
Mar 2, 2022 $ 1.24
-3.33%
$ 69.79 million $ 7.8 million
Mar 1, 2022 $ 1.28
+2.90%
$ 72.19 million $ 6.49 million
Feb 28, 2022 $ 1.25
+11.33%
$ 70.15 million $ 7.76 million
Feb 27, 2022 $ 1.12
-5.52%
$ 63.02 million $ 4.8 million
Feb 26, 2022 $ 1.18
+2.28%
$ 66.68 million $ 5.36 million
Feb 25, 2022 $ 1.16
+3.97%
$ 65.19 million $ 6.17 million
Feb 24, 2022 $ 1.11
-2.15%
$ 62.72 million $ 18.4 million
Feb 23, 2022 $ 1.14
-1.56%
$ 64.14 million $ 8.87 million
Feb 22, 2022 $ 1.16
+4.06%
$ 65.16 million $ 10.96 million
Feb 21, 2022 $ 1.11
-9.65%
$ 62.61 million $ 11.07 million
Feb 20, 2022 $ 1.23
-6.45%
$ 69.32 million $ 6.69 million
Feb 19, 2022 $ 1.32
-1.58%
$ 74.12 million $ 5.46 million
Feb 18, 2022 $ 1.34
-3.89%
$ 75.33 million $ 8.98 million
Feb 17, 2022 $ 1.39
-10.42%
$ 78.24 million $ 11.7 million
Feb 16, 2022 $ 1.55
-2.22%
$ 87.33 million $ 11.76 million
Feb 15, 2022 $ 1.59
+8.14%
$ 89.36 million $ 16.47 million
Feb 14, 2022 $ 1.47
+0.79%
$ 82.64 million $ 11.9 million
Feb 13, 2022 $ 1.46
-3.75%
$ 82.15 million $ 11.07 million
Feb 12, 2022 $ 1.51
+0.27%
$ 85.3 million $ 7.54 million
Feb 11, 2022 $ 1.51
-6.81%
$ 85.05 million $ 13.73 million
Feb 10, 2022 $ 1.62
-5.98%
$ 91.26 million $ 19.71 million
Feb 9, 2022 $ 1.72
+2.02%
$ 97.07 million $ 19.54 million
Feb 8, 2022 $ 1.69
-1.65%
$ 95.14 million $ 21.55 million
Feb 7, 2022 $ 1.72
+2.49%
$ 96.74 million $ 18.23 million
Feb 6, 2022 $ 1.68
+6.09%
$ 94.4 million $ 13.33 million
Feb 5, 2022 $ 1.58
+2.65%
$ 88.98 million $ 14.8 million
Feb 4, 2022 $ 1.54
+8.27%
$ 86.68 million $ 12.73 million
Feb 3, 2022 $ 1.42
+0.83%
$ 79.82 million $ 8.62 million
Feb 2, 2022 $ 1.41
-5.57%
$ 79.17 million $ 11.42 million
Feb 1, 2022 $ 1.49
-0.43%
$ 83.87 million $ 9.29 million
Jan 31, 2022 $ 1.5
+0.16%
$ 84.22 million $ 15.21 million
Jan 30, 2022 $ 1.5
-1.16%
$ 84.21 million $ 13.12 million
Jan 29, 2022 $ 1.51
+3.62%
$ 85.16 million $ 19.08 million
Jan 28, 2022 $ 1.46
+4.87%
$ 82.19 million $ 15.51 million
Jan 27, 2022 $ 1.39
+1.18%
$ 78.33 million $ 16.24 million
Jan 26, 2022 $ 1.37
+1.36%
$ 77.41 million $ 34.03 million
Jan 25, 2022 $ 1.36
-0.26%
$ 76.41 million $ 28.14 million
Jan 24, 2022 $ 1.36
-7.41%
$ 76.6 million $ 34.43 million
Jan 23, 2022 $ 1.47
+3.31%
$ 82.71 million $ 24.23 million