Stacks Historical Data

STX Page 34
Download
Date Close Price change Market cap Trading volume
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
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