Stacks Historical Data

STX Page 40
Download
Date Close Price change Market cap Trading volume
May 8, 2021 $2.05
+1.68%
$115.69 million $23.78 million
May 7, 2021 $2.02
-0.94%
$113.78 million $23.57 million
May 6, 2021 $2.04
-5.57%
$114.88 million $15.99 million
May 5, 2021 $2.16
+6.58%
$121.63 million $24.21 million
May 4, 2021 $2.03
-3.08%
$114.16 million $45.98 million
May 3, 2021 $2.09
-0.29%
$117.81 million $20.01 million
May 2, 2021 $2.1
-2.74%
$118.14 million $12.93 million
May 1, 2021 $2.16
-1.74%
$121.47 million $15.35 million
Apr 30, 2021 $2.2
+2.25%
$123.63 million $14.95 million
Apr 29, 2021 $2.15
-4.90%
$120.92 million $15.14 million
Apr 28, 2021 $2.26
+0.14%
$127.15 million $21.73 million
Apr 27, 2021 $2.25
+10.53%
$126.94 million $32.75 million
Apr 26, 2021 $2.04
+14.48%
$114.84 million $25.63 million
Apr 25, 2021 $1.78
-0.09%
$100.29 million $15.67 million
Apr 24, 2021 $1.78
-9.21%
$100.38 million $18.38 million
Apr 23, 2021 $1.96
-9.04%
$110.56 million $45.5 million
Apr 22, 2021 $2.16
-5.00%
$121.58 million $171.15 million
Apr 21, 2021 $2.27
-8.27%
$128 million $33.39 million
Apr 20, 2021 $2.48
+7.62%
$139.51 million $110.54 million
Apr 19, 2021 $2.3
+14.72%
$129.62 million $66.14 million
Apr 18, 2021 $2.01
-12.93%
$112.96 million $30.26 million
Apr 17, 2021 $2.3
-3.60%
$129.76 million $31.45 million
Apr 16, 2021 $2.39
-10.27%
$134.62 million $38.37 million
Apr 15, 2021 $2.66
+0.72%
$150.02 million $58.45 million
Apr 14, 2021 $2.64
+13.98%
$148.86 million $96.24 million
Apr 13, 2021 $2.32
+10.74%
$130.59 million $71.59 million
Apr 12, 2021 $2.09
+10.45%
$117.94 million $51.21 million
Apr 11, 2021 $1.9
-1.55%
$106.78 million $20.58 million
Apr 10, 2021 $1.93
-2.55%
$108.45 million $38.36 million
Apr 9, 2021 $1.98
+3.22%
$111.3 million $77.04 million
Apr 8, 2021 $1.91
+10.19%
$107.81 million $49.24 million
Apr 7, 2021 $1.74
-12.48%
$97.87 million $74.32 million
Apr 6, 2021 $1.99
-22.91%
$111.85 million $194.1 million
Apr 5, 2021 $2.58
+121.61%
$145.04 million $561.76 million
Apr 4, 2021 $1.16
+3.28%
$65.45 million $8.27 million
Apr 3, 2021 $1.13
-7.74%
$63.38 million $11.32 million
Apr 2, 2021 $1.22
-3.24%
$68.7 million $13.9 million
Apr 1, 2021 $1.26
+3.59%
$71 million $11.66 million
Mar 30, 2021 $1.24
-0.59%
$69.87 million $10.96 million
Mar 29, 2021 $1.25
-0.52%
$70.29 million $11.08 million
Mar 28, 2021 $1.25
-1.06%
$70.64 million $44.04 million
Mar 27, 2021 $1.27
+3.27%
$71.4 million $15.95 million
Mar 26, 2021 $1.23
+3.57%
$69.11 million $9.37 million
Mar 25, 2021 $1.19
-2.03%
$66.73 million $21.76 million
Mar 24, 2021 $1.21
-5.58%
$68.13 million $13.39 million
Mar 23, 2021 $1.28
+1.53%
$72.18 million $21.22 million
Mar 22, 2021 $1.26
-1.20%
$71.1 million $24.94 million
Mar 21, 2021 $1.28
+1.80%
$71.96 million $17 million
Mar 20, 2021 $1.26
-7.90%
$70.68 million $22.03 million
Mar 19, 2021 $1.36
+3.09%
$76.76 million $20.34 million