Stacks Historical Data

STX Page 22
Download
Date Close Price change Market cap Trading volume
Jul 30, 2023 $ 0.598
-0.57%
$ 548.9 million $ 26.04 million
Jul 29, 2023 $ 0.601
+0.52%
$ 552.06 million $ 10.37 million
Jul 28, 2023 $ 0.598
+0.54%
$ 549.24 million $ 11.39 million
Jul 27, 2023 $ 0.595
-1.81%
$ 546.28 million $ 17.42 million
Jul 26, 2023 $ 0.606
+1.80%
$ 556.37 million $ 28.14 million
Jul 25, 2023 $ 0.595
+0.42%
$ 546.5 million $ 19.39 million
Jul 24, 2023 $ 0.593
-5.13%
$ 544.23 million $ 27.23 million
Jul 23, 2023 $ 0.625
+0.01%
$ 573.68 million $ 12.67 million
Jul 22, 2023 $ 0.625
+0.26%
$ 573.6 million $ 18.52 million
Jul 21, 2023 $ 0.623
-0.08%
$ 572.13 million $ 15.69 million
Jul 20, 2023 $ 0.624
-0.88%
$ 572.56 million $ 27.54 million
Jul 19, 2023 $ 0.629
-0.68%
$ 577.61 million $ 23.34 million
Jul 18, 2023 $ 0.633
-0.74%
$ 581.51 million $ 51.85 million
Jul 17, 2023 $ 0.638
+0.83%
$ 585.83 million $ 28.15 million
Jul 16, 2023 $ 0.633
-2.21%
$ 581.02 million $ 21.85 million
Jul 15, 2023 $ 0.647
-0.47%
$ 594.19 million $ 22.83 million
Jul 14, 2023 $ 0.65
-4.79%
$ 596.99 million $ 68.83 million
Jul 13, 2023 $ 0.683
+1.99%
$ 626.99 million $ 76.85 million
Jul 12, 2023 $ 0.67
+1.97%
$ 614.76 million $ 63.3 million
Jul 11, 2023 $ 0.657
+2.76%
$ 602.82 million $ 41.83 million
Jul 10, 2023 $ 0.639
-0.02%
$ 586.64 million $ 35.64 million
Jul 9, 2023 $ 0.639
-0.69%
$ 586.74 million $ 16.61 million
Jul 8, 2023 $ 0.643
-1.37%
$ 590.38 million $ 18.23 million
Jul 7, 2023 $ 0.652
+1.00%
$ 598.59 million $ 33.47 million
Jul 6, 2023 $ 0.646
-3.84%
$ 592.65 million $ 65.4 million
Jul 5, 2023 $ 0.671
-3.28%
$ 616.33 million $ 51.78 million
Jul 4, 2023 $ 0.694
-6.53%
$ 637.23 million $ 74.31 million
Jul 3, 2023 $ 0.743
+6.27%
$ 681.77 million $ 148.01 million
Jul 2, 2023 $ 0.699
-0.12%
$ 641.52 million $ 39.1 million
Jul 1, 2023 $ 0.7
+1.00%
$ 642.29 million $ 57.51 million
Jun 30, 2023 $ 0.693
+1.00%
$ 635.93 million $ 147.78 million
Jun 29, 2023 $ 0.686
-0.08%
$ 629.63 million $ 123.88 million
Jun 28, 2023 $ 0.686
-3.80%
$ 630.14 million $ 78.58 million
Jun 27, 2023 $ 0.714
-2.73%
$ 655.01 million $ 90.02 million
Jun 26, 2023 $ 0.734
+0.49%
$ 673.39 million $ 145.71 million
Jun 25, 2023 $ 0.73
-0.82%
$ 670.08 million $ 74.12 million
Jun 24, 2023 $ 0.736
-3.86%
$ 675.62 million $ 103.18 million
Jun 23, 2023 $ 0.765
-1.01%
$ 702.72 million $ 223.02 million
Jun 22, 2023 $ 0.773
-5.51%
$ 709.93 million $ 248.01 million
Jun 21, 2023 $ 0.818
+9.61%
$ 751.29 million $ 335.69 million
Jun 20, 2023 $ 0.747
+26.16%
$ 685.41 million $ 252.6 million
Jun 19, 2023 $ 0.592
+6.67%
$ 543.34 million $ 40.7 million
Jun 18, 2023 $ 0.555
-1.39%
$ 509.37 million $ 24 million
Jun 17, 2023 $ 0.563
+2.23%
$ 516.53 million $ 43.6 million
Jun 16, 2023 $ 0.55
+1.97%
$ 505.26 million $ 66.27 million
Jun 15, 2023 $ 0.54
+10.48%
$ 495.49 million $ 48.71 million
Jun 14, 2023 $ 0.489
-4.89%
$ 448.53 million $ 41.84 million
Jun 13, 2023 $ 0.514
-0.89%
$ 471.57 million $ 37.89 million
Jun 12, 2023 $ 0.518
-3.43%
$ 475.78 million $ 36.75 million
Jun 11, 2023 $ 0.537
-2.84%
$ 492.77 million $ 37.78 million