Stacks Historical Data

STX Page 19
Download
Date Close Price change Market cap Trading volume
Dec 27, 2023 $ 1.59
-4.22%
$ 1.46 billion $ 187.73 million
Dec 26, 2023 $ 1.66
+7.93%
$ 1.52 billion $ 228.83 million
Dec 25, 2023 $ 1.54
+8.57%
$ 1.41 billion $ 211.72 million
Dec 24, 2023 $ 1.41
-6.20%
$ 1.3 billion $ 121.53 million
Dec 23, 2023 $ 1.51
+5.21%
$ 1.38 billion $ 262.07 million
Dec 22, 2023 $ 1.43
-2.02%
$ 1.32 billion $ 122.11 million
Dec 21, 2023 $ 1.47
-1.21%
$ 1.35 billion $ 169.17 million
Dec 20, 2023 $ 1.49
+23.41%
$ 1.37 billion $ 424.97 million
Dec 19, 2023 $ 1.21
-6.45%
$ 1.11 billion $ 155.63 million
Dec 18, 2023 $ 1.29
+19.04%
$ 1.18 billion $ 344.33 million
Dec 17, 2023 $ 1.08
+4.67%
$ 993.7 million $ 88.53 million
Dec 16, 2023 $ 1.03
+2.06%
$ 949.4 million $ 89.62 million
Dec 15, 2023 $ 1.01
-9.00%
$ 928.57 million $ 78.77 million
Dec 14, 2023 $ 1.11
+8.27%
$ 1.02 billion $ 197.07 million
Dec 13, 2023 $ 1.03
+8.04%
$ 942.63 million $ 101.81 million
Dec 12, 2023 $ 0.95
+2.68%
$ 872.36 million $ 117.39 million
Dec 11, 2023 $ 0.925
-8.35%
$ 849.61 million $ 86.24 million
Dec 10, 2023 $ 1.01
-0.65%
$ 926.98 million $ 50.24 million
Dec 9, 2023 $ 1.02
-3.95%
$ 932.95 million $ 88.02 million
Dec 8, 2023 $ 1.06
+3.85%
$ 971.35 million $ 118.41 million
Dec 7, 2023 $ 1.02
-4.12%
$ 933.33 million $ 126.82 million
Dec 6, 2023 $ 1.06
-12.63%
$ 973.4 million $ 261.39 million
Dec 5, 2023 $ 1.21
+0.96%
$ 1.11 billion $ 610.83 million
Dec 4, 2023 $ 1.2
+42.52%
$ 1.1 billion $ 636.28 million
Dec 3, 2023 $ 0.843
+6.89%
$ 774.16 million $ 95.38 million
Dec 2, 2023 $ 0.789
+1.52%
$ 724.26 million $ 80.33 million
Dec 1, 2023 $ 0.777
+10.61%
$ 713.38 million $ 87.7 million
Nov 30, 2023 $ 0.703
-4.50%
$ 644.98 million $ 50.76 million
Nov 29, 2023 $ 0.736
+0.53%
$ 675.3 million $ 160.35 million
Nov 28, 2023 $ 0.732
+10.06%
$ 671.72 million $ 63.55 million
Nov 27, 2023 $ 0.665
-5.02%
$ 610.33 million $ 46.47 million
Nov 26, 2023 $ 0.7
+5.08%
$ 642.62 million $ 69.03 million
Nov 25, 2023 $ 0.666
+1.81%
$ 611.56 million $ 18.89 million
Nov 24, 2023 $ 0.654
+3.12%
$ 600.69 million $ 36.25 million
Nov 23, 2023 $ 0.635
-0.13%
$ 582.54 million $ 14.95 million
Nov 22, 2023 $ 0.635
+6.58%
$ 583.3 million $ 22.06 million
Nov 21, 2023 $ 0.596
-9.62%
$ 547.27 million $ 36.61 million
Nov 20, 2023 $ 0.657
+0.21%
$ 603.14 million $ 16.22 million
Nov 19, 2023 $ 0.656
+1.73%
$ 601.88 million $ 13.14 million
Nov 18, 2023 $ 0.644
-0.46%
$ 591.61 million $ 20.06 million
Nov 17, 2023 $ 0.647
-2.43%
$ 594.34 million $ 48.46 million
Nov 16, 2023 $ 0.664
+0.45%
$ 609.17 million $ 65.25 million
Nov 15, 2023 $ 0.661
+5.03%
$ 606.45 million $ 32 million
Nov 14, 2023 $ 0.629
-2.81%
$ 577.42 million $ 35.97 million
Nov 13, 2023 $ 0.647
-4.64%
$ 594.1 million $ 37.12 million
Nov 12, 2023 $ 0.679
+0.46%
$ 622.23 million $ 27.36 million
Nov 11, 2023 $ 0.676
-2.97%
$ 620.19 million $ 36.32 million
Nov 10, 2023 $ 0.696
+1.33%
$ 639.17 million $ 48.54 million
Nov 9, 2023 $ 0.687
-2.86%
$ 630.76 million $ 101.89 million
Nov 8, 2023 $ 0.709
+4.41%
$ 651.19 million $ 46.31 million