Stacks Historical Data

STX Page 4
Download
Date Close Price change Market cap Trading volume
Aug 28 $ 0.463
-2.51%
$ 425.43 million $ 331.74 million
Aug 21 $ 0.47
-5.27%
$ 436.39 million $ 56.75 million
Aug 14 $ 0.501
-13.92%
$ 455.49 million $ 139.5 million
Aug 7 $ 0.586
+1.68%
$ 534.58 million $ 128.96 million
Jul 31 $ 0.576
-3.59%
$ 529.19 million $ 259.78 million
Jul 24 $ 0.598
-4.32%
$ 548.9 million $ 139.99 million
Jul 17 $ 0.625
-1.26%
$ 573.68 million $ 177.75 million
Jul 10 $ 0.633
-0.97%
$ 581.02 million $ 331.13 million
Jul 3 $ 0.639
-8.54%
$ 586.74 million $ 407.81 million
Jun 26 $ 0.699
-4.26%
$ 641.52 million $ 682.58 million
Jun 19 $ 0.736
+32.64%
$ 670.08 million $ 1.2 billion
Jun 12 $ 0.563
+4.84%
$ 509.37 million $ 275.05 million
Jun 5 $ 0.537
-12.74%
$ 492.77 million $ 826.86 million
May 29 $ 0.615
-3.12%
$ 564.71 million $ 116.17 million
May 22 $ 0.621
-4.00%
$ 583.23 million $ 169.21 million
May 15 $ 0.683
+4.74%
$ 594.25 million $ 206.15 million
May 8 $ 0.645
-13.06%
$ 598.37 million $ 749 million
May 1 $ 0.745
+2.71%
$ 683.86 million $ 555.83 million
Apr 24 $ 0.733
+1.21%
$ 668.27 million $ 435.68 million
Apr 17 $ 0.744
-14.17%
$ 665.43 million $ 362.74 million
Apr 10 $ 0.873
-1.48%
$ 796.12 million $ 694.62 million
Apr 3 $ 0.888
+1.50%
$ 814.97 million $ 539.76 million
Mar 27 $ 0.875
-13.34%
$ 803.23 million $ 1.04 billion
Mar 20 $ 0.935
-18.86%
$ 929.09 million $ 2.07 billion
Mar 13 $ 1.15
+54.79%
$ 1.05 billion $ 2.89 billion
Mar 6 $ 0.613
-18.25%
$ 683.26 million $ 976.67 million
Feb 27 $ 0.751
-3.85%
$ 689 million $ 2.07 billion
Feb 20 $ 0.781
+18.96%
$ 716.88 million $ 3.08 billion
Feb 13 $ 0.672
+126.08%
$ 616.57 million $ 647.71 million
Feb 6 $ 0.296
-1.03%
$ 271.52 million $ 135.99 million
Jan 30 $ 0.299
+1.59%
$ 274.44 million $ 122.27 million
Jan 23 $ 0.288
+4.16%
$ 269.45 million $ 111.36 million
Jan 16 $ 0.277
+2.06%
$ 254.31 million $ 99.25 million
Jan 9 $ 0.271
+19.91%
$ 249.17 million $ 98.45 million
Jan 2 $ 0.226
+6.61%
$ 207.82 million $ 29.71 million
Dec 26 $ 0.212
-7.30%
$ 194.92 million $ 29.07 million
Dec 19 $ 0.229
-2.67%
$ 210.33 million $ 47.99 million
Dec 12 $ 0.235
-16.80%
$ 216.06 million $ 217.56 million
Dec 5 $ 0.271
+9.26%
$ 257.94 million $ 164.67 million
Nov 28 $ 0.248
+3.76%
$ 227.79 million $ 136.08 million
Nov 21 $ 0.235
+3.97%
$ 219.51 million $ 49.94 million
Nov 14 $ 0.236
+7.84%
$ 207.15 million $ 174.06 million
Nov 7 $ 0.219
-31.68%
$ 200.68 million $ 85.9 million
Oct 31 $ 0.32
+1.16%
$ 293.63 million $ 102.3 million
Oct 24 $ 0.316
+3.54%
$ 290.25 million $ 65.14 million
Oct 17 $ 0.305
+1.42%
$ 280.32 million $ 74.29 million
Oct 10 $ 0.301
-11.18%
$ 276.69 million $ 50.77 million
Oct 3 $ 0.34
+7.26%
$ 311.69 million $ 82.39 million
Sep 26 $ 0.316
-3.21%
$ 290.52 million $ 85.65 million
Sep 19 $ 0.331
+1.46%
$ 300.21 million $ 62.84 million