Stacks Historical Data

STX Page 35
Download
Date Close Price change Market cap Trading volume
Dec 28, 2021 $2.28
-12.71%
$128.13 million $41.76 million
Dec 27, 2021 $2.61
+10.99%
$146.8 million $42.29 million
Dec 26, 2021 $2.35
+1.88%
$132.26 million $12.57 million
Dec 25, 2021 $2.31
+2.48%
$129.81 million $15.33 million
Dec 24, 2021 $2.25
-4.05%
$126.67 million $22.62 million
Dec 23, 2021 $2.34
+7.24%
$132.02 million $28.72 million
Dec 22, 2021 $2.19
+2.64%
$123.1 million $23.64 million
Dec 21, 2021 $2.13
+5.68%
$119.93 million $14.43 million
Dec 20, 2021 $2.01
-2.34%
$113.45 million $17.92 million
Dec 19, 2021 $2.06
-1.40%
$116.17 million $16.32 million
Dec 18, 2021 $2.09
+1.92%
$117.81 million $18.44 million
Dec 17, 2021 $2.05
-3.65%
$115.6 million $21.65 million
Dec 16, 2021 $2.13
-3.74%
$120.01 million $31.09 million
Dec 15, 2021 $2.21
+13.01%
$124.67 million $36.04 million
Dec 14, 2021 $1.96
+5.66%
$110.32 million $25.87 million
Dec 13, 2021 $1.85
-12.94%
$104.42 million $20.4 million
Dec 12, 2021 $2.13
-0.01%
$119.93 million $16.93 million
Dec 11, 2021 $2.13
+8.56%
$119.95 million $16.12 million
Dec 10, 2021 $1.96
-7.48%
$110.48 million $28.41 million
Dec 9, 2021 $2.12
-8.15%
$119.41 million $32.53 million
Dec 8, 2021 $2.31
+1.26%
$130.01 million $30.97 million
Dec 7, 2021 $2.28
+0.43%
$128.4 million $44.22 million
Dec 6, 2021 $2.27
+9.45%
$127.85 million $64.91 million
Dec 5, 2021 $2.07
-6.52%
$116.81 million $29.5 million
Dec 4, 2021 $2.22
-12.48%
$124.95 million $65.93 million
Dec 3, 2021 $2.53
-0.51%
$142.74 million $61.58 million
Dec 2, 2021 $2.55
-11.67%
$143.42 million $61.27 million
Dec 1, 2021 $2.88
+4.44%
$162.37 million $225.77 million
Nov 30, 2021 $2.76
+27.91%
$155.43 million $156.34 million
Nov 29, 2021 $2.16
+12.01%
$121.52 million $52.71 million
Nov 28, 2021 $1.93
+2.68%
$108.49 million $23.84 million
Nov 27, 2021 $1.88
+2.92%
$105.65 million $21.03 million
Nov 26, 2021 $1.82
-11.31%
$102.65 million $23.93 million
Nov 25, 2021 $2.06
+4.33%
$115.75 million $31.71 million
Nov 24, 2021 $1.97
-4.59%
$110.95 million $21.99 million
Nov 23, 2021 $2.07
-2.40%
$116.32 million $15.6 million
Nov 22, 2021 $2.12
-1.83%
$119.19 million $35.54 million
Nov 21, 2021 $2.16
+1.64%
$121.41 million $26.26 million
Nov 20, 2021 $2.12
+3.27%
$119.45 million $16.07 million
Nov 19, 2021 $2.05
+6.66%
$115.66 million $23.43 million
Nov 18, 2021 $1.93
-10.13%
$108.44 million $30.42 million
Nov 17, 2021 $2.14
-0.92%
$120.66 million $27.4 million
Nov 16, 2021 $2.16
-10.64%
$121.8 million $40.93 million
Nov 15, 2021 $2.42
+3.89%
$136.3 million $46.73 million
Nov 14, 2021 $2.33
+1.11%
$131.2 million $33.95 million
Nov 13, 2021 $2.3
+2.04%
$129.76 million $40.62 million
Nov 12, 2021 $2.26
+2.40%
$127.16 million $60.64 million
Nov 11, 2021 $2.21
+4.93%
$124.16 million $44.54 million
Nov 10, 2021 $2.1
-5.26%
$118.34 million $44.15 million
Nov 9, 2021 $2.22
-3.82%
$124.91 million $41.17 million