Stacks Historical Data

STX Page 21
Download
Date Close Price change Market cap Trading volume
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
Nov 7, 2023 $0.679
-1.46%
$623.24 million $62.41 million
Nov 6, 2023 $0.689
+4.88%
$633.66 million $44.24 million
Nov 5, 2023 $0.657
-0.83%
$602.99 million $33.47 million
Nov 4, 2023 $0.662
+1.95%
$608.06 million $28.24 million
Nov 3, 2023 $0.65
+2.64%
$596.44 million $32.46 million
Nov 2, 2023 $0.633
-2.55%
$581.12 million $38.31 million
Nov 1, 2023 $0.65
+3.50%
$596.31 million $46.08 million
Oct 31, 2023 $0.628
-1.30%
$576.14 million $38.13 million
Oct 30, 2023 $0.636
-0.23%
$583.73 million $29.68 million
Oct 29, 2023 $0.637
-2.94%
$585.02 million $62.91 million
Oct 28, 2023 $0.657
+3.12%
$602.75 million $19.85 million
Oct 27, 2023 $0.637
-1.33%
$584.53 million $22.13 million
Oct 26, 2023 $0.645
-4.68%
$592.43 million $50.97 million
Oct 25, 2023 $0.677
-0.47%
$621.51 million $67.73 million
Oct 24, 2023 $0.68
-7.35%
$624.39 million $136.24 million
Oct 23, 2023 $0.734
+16.80%
$673.96 million $112.51 million
Oct 22, 2023 $0.629
+1.43%
$577.01 million $33.84 million
Oct 21, 2023 $0.62
-1.71%
$568.86 million $56.7 million
Oct 20, 2023 $0.63
+10.84%
$578.68 million $173.17 million
Oct 19, 2023 $0.569
+4.89%
$522.05 million $38.33 million