Stacks Historical Data

STX Page 16
Download
Date Close Price change Market cap Trading volume
Aug 13, 2024 $1.52
+6.93%
$2.26 billion $63.38 million
Aug 12, 2024 $1.43
+3.56%
$2.11 billion $59.18 million
Aug 11, 2024 $1.38
-7.82%
$2.04 billion $35.55 million
Aug 10, 2024 $1.49
+0.13%
$2.21 billion $24.01 million
Aug 9, 2024 $1.49
-1.79%
$2.2 billion $65.26 million
Aug 8, 2024 $1.52
+16.00%
$2.24 billion $72.27 million
Aug 7, 2024 $1.31
-0.67%
$1.93 billion $80.9 million
Aug 6, 2024 $1.32
+7.31%
$1.95 billion $81.49 million
Aug 5, 2024 $1.23
-9.86%
$1.81 billion $207.64 million
Aug 4, 2024 $1.36
-8.88%
$2.01 billion $63.11 million
Aug 3, 2024 $1.49
-4.50%
$2.21 billion $58.33 million
Aug 2, 2024 $1.56
-9.00%
$2.31 billion $61.74 million
Aug 1, 2024 $1.72
-0.61%
$2.54 billion $58.41 million
Jul 31, 2024 $1.73
-3.08%
$2.55 billion $44.11 million
Jul 30, 2024 $1.78
-2.82%
$2.63 billion $52.92 million
Jul 29, 2024 $1.84
-2.71%
$2.71 billion $72.57 million
Jul 28, 2024 $1.89
-2.91%
$2.79 billion $58.3 million
Jul 27, 2024 $1.94
+4.78%
$2.87 billion $117.27 million
Jul 26, 2024 $1.86
+2.95%
$2.74 billion $52.88 million
Jul 25, 2024 $1.8
+3.50%
$2.66 billion $66.97 million
Jul 24, 2024 $1.74
-0.63%
$2.57 billion $44.19 million
Jul 23, 2024 $1.75
-4.76%
$2.59 billion $59.01 million
Jul 22, 2024 $1.84
-5.82%
$2.71 billion $62.77 million
Jul 21, 2024 $1.95
+2.23%
$2.88 billion $56.16 million
Jul 20, 2024 $1.91
+0.13%
$2.82 billion $41.03 million
Jul 19, 2024 $1.91
+3.59%
$2.82 billion $71.21 million
Jul 18, 2024 $1.84
-1.81%
$2.72 billion $62.56 million
Jul 17, 2024 $1.88
-1.66%
$2.77 billion $104.9 million
Jul 16, 2024 $1.91
-0.38%
$2.81 billion $119.18 million
Jul 15, 2024 $1.92
+10.84%
$2.82 billion $132.05 million
Jul 14, 2024 $1.73
+2.23%
$2.54 billion $54.86 million
Jul 13, 2024 $1.69
+1.28%
$2.49 billion $51.14 million
Jul 12, 2024 $1.67
+3.59%
$2.46 billion $102.35 million
Jul 11, 2024 $1.61
+6.52%
$2.37 billion $123.99 million
Jul 10, 2024 $1.52
+9.11%
$2.23 billion $82.74 million
Jul 9, 2024 $1.39
+2.67%
$2.04 billion $34.87 million
Jul 8, 2024 $1.35
+2.46%
$1.99 billion $60.57 million
Jul 7, 2024 $1.32
-10.96%
$1.94 billion $42.74 million
Jul 6, 2024 $1.48
+5.91%
$2.18 billion $40.39 million
Jul 5, 2024 $1.4
+0.55%
$2.06 billion $117.08 million
Jul 4, 2024 $1.39
-11.09%
$2.05 billion $72.55 million
Jul 3, 2024 $1.57
-6.73%
$2.3 billion $54.64 million
Jul 2, 2024 $1.68
-2.03%
$2.47 billion $34.47 million
Jul 1, 2024 $1.71
-0.52%
$2.52 billion $47.47 million
Jun 30, 2024 $1.72
+5.57%
$2.53 billion $33.07 million
Jun 29, 2024 $1.63
-2.75%
$2.4 billion $22.29 million
Jun 28, 2024 $1.68
-1.83%
$2.46 billion $50.85 million
Jun 27, 2024 $1.71
+1.12%
$2.51 billion $76.42 million
Jun 26, 2024 $1.69
-5.78%
$2.48 billion $86.86 million
Jun 25, 2024 $1.79
+12.76%
$2.63 billion $99.07 million