Stacks Historical Data

STX Page 34
Download
Date Close Price change Market cap Trading volume
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
Jan 22, 2022 $1.42
-15.42%
$79.81 million $44.61 million
Jan 21, 2022 $1.68
-13.74%
$94.36 million $46.55 million
Jan 20, 2022 $1.94
-5.83%
$109.41 million $57.21 million
Jan 19, 2022 $2.06
-11.74%
$116.17 million $106.26 million
Jan 18, 2022 $2.34
+12.63%
$131.64 million $152.9 million
Jan 17, 2022 $2.08
-2.62%
$116.89 million $22.73 million
Jan 16, 2022 $2.13
-0.34%
$120.03 million $9.37 million
Jan 15, 2022 $2.14
+2.32%
$120.45 million $15.82 million
Jan 14, 2022 $2.09
+2.23%
$117.72 million $16.64 million
Jan 13, 2022 $2.04
-5.62%
$115.15 million $17.81 million
Jan 12, 2022 $2.17
+3.28%
$122 million $18.22 million
Jan 11, 2022 $2.1
+5.73%
$118.1 million $19.33 million
Jan 10, 2022 $1.98
-3.82%
$111.7 million $27.87 million
Jan 9, 2022 $2.06
+0.70%
$116.14 million $15.1 million
Jan 8, 2022 $2.05
-2.13%
$115.33 million $21.07 million
Jan 7, 2022 $2.09
-4.50%
$117.83 million $33.07 million
Jan 6, 2022 $2.19
-2.27%
$123.38 million $34.78 million
Jan 5, 2022 $2.24
-4.35%
$126.25 million $47.13 million
Jan 4, 2022 $2.34
+2.13%
$131.99 million $24 million
Jan 3, 2022 $2.3
-4.20%
$129.24 million $16.48 million
Jan 2, 2022 $2.4
+4.86%
$134.91 million $21.57 million
Jan 1, 2022 $2.28
+5.67%
$128.65 million $11.64 million
Dec 31, 2021 $2.16
-1.68%
$121.75 million $17.71 million
Dec 30, 2021 $2.2
+3.06%
$123.83 million $16.89 million
Dec 29, 2021 $2.13
-6.22%
$120.16 million $30.8 million