Stacks Historical Data

STX Page 33
Download
Date Close Price change Market cap Trading volume
Apr 7, 2022 $1.3
+3.14%
$73.09 million $9.5 million
Apr 6, 2022 $1.26
-10.41%
$70.84 million $17.24 million
Apr 5, 2022 $1.4
-3.64%
$79.08 million $10.6 million
Apr 4, 2022 $1.46
-4.81%
$82.07 million $14.58 million
Apr 3, 2022 $1.53
+3.02%
$86.22 million $22.75 million
Apr 2, 2022 $1.49
+1.76%
$83.74 million $22.93 million
Apr 1, 2022 $1.46
+1.43%
$82.3 million $12.93 million
Mar 31, 2022 $1.44
-4.90%
$81.12 million $20.79 million
Mar 30, 2022 $1.52
+4.41%
$85.37 million $27.09 million
Mar 29, 2022 $1.45
+2.20%
$81.77 million $21.44 million
Mar 28, 2022 $1.42
-1.53%
$80.09 million $25.32 million
Mar 27, 2022 $1.44
+6.05%
$81.29 million $21.51 million
Mar 26, 2022 $1.36
+1.30%
$76.65 million $11.22 million
Mar 25, 2022 $1.34
-1.91%
$75.66 million $15.57 million
Mar 24, 2022 $1.37
+2.26%
$77.14 million $16.65 million
Mar 23, 2022 $1.34
+2.58%
$75.43 million $29.69 million
Mar 22, 2022 $1.31
+0.68%
$73.53 million $11.18 million
Mar 21, 2022 $1.3
+2.88%
$72.94 million $17.67 million
Mar 20, 2022 $1.26
-4.19%
$70.9 million $6.92 million
Mar 19, 2022 $1.31
+1.60%
$74.02 million $11.09 million
Mar 18, 2022 $1.29
+1.65%
$72.85 million $15 million
Mar 17, 2022 $1.27
-0.03%
$71.67 million $8.43 million
Mar 16, 2022 $1.27
+4.16%
$71.66 million $15.26 million
Mar 15, 2022 $1.22
-3.99%
$68.8 million $12.66 million
Mar 14, 2022 $1.27
+3.86%
$71.62 million $18.47 million
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