Stacks Historical Data

STX Page 23
Download
Date Close Price change Market cap Trading volume
Jun 10, 2023 $ 0.553
-11.16%
$ 507.25 million $ 141.55 million
Jun 9, 2023 $ 0.622
-1.31%
$ 570.98 million $ 81.49 million
Jun 8, 2023 $ 0.63
-2.33%
$ 578.54 million $ 167.03 million
Jun 7, 2023 $ 0.645
+9.48%
$ 592.31 million $ 268.04 million
Jun 6, 2023 $ 0.589
+8.06%
$ 540.5 million $ 87.63 million
Jun 5, 2023 $ 0.545
-11.44%
$ 500.15 million $ 43.35 million
Jun 4, 2023 $ 0.615
-0.42%
$ 564.71 million $ 8.61 million
Jun 3, 2023 $ 0.618
+0.52%
$ 567.09 million $ 9.37 million
Jun 2, 2023 $ 0.614
+2.74%
$ 564.09 million $ 12.3 million
Jun 1, 2023 $ 0.598
-0.30%
$ 549.03 million $ 9.68 million
May 31, 2023 $ 0.6
-4.29%
$ 550.69 million $ 19.05 million
May 30, 2023 $ 0.627
-1.24%
$ 575.43 million $ 16.77 million
May 29, 2023 $ 0.635
-0.04%
$ 582.65 million $ 40.39 million
May 28, 2023 $ 0.635
+2.39%
$ 583.23 million $ 14.63 million
May 27, 2023 $ 0.621
+1.96%
$ 570.02 million $ 12.13 million
May 26, 2023 $ 0.609
+3.97%
$ 559.05 million $ 39.63 million
May 25, 2023 $ 0.586
-1.91%
$ 537.77 million $ 19.92 million
May 24, 2023 $ 0.597
-6.26%
$ 548.45 million $ 30.09 million
May 23, 2023 $ 0.638
+0.87%
$ 585.51 million $ 46.96 million
May 22, 2023 $ 0.633
-2.13%
$ 581.15 million $ 20.47 million
May 21, 2023 $ 0.647
-5.23%
$ 594.25 million $ 18.88 million
May 20, 2023 $ 0.683
+2.32%
$ 626.84 million $ 24.21 million
May 19, 2023 $ 0.667
-0.44%
$ 611.98 million $ 27.34 million
May 18, 2023 $ 0.668
+0.88%
$ 613.38 million $ 49.15 million
May 17, 2023 $ 0.662
+3.62%
$ 607.95 million $ 40.06 million
May 16, 2023 $ 0.639
+0.24%
$ 586.85 million $ 28.88 million
May 15, 2023 $ 0.638
-2.18%
$ 585.45 million $ 36.52 million
May 14, 2023 $ 0.652
+0.92%
$ 598.37 million $ 27.54 million
May 13, 2023 $ 0.645
+0.55%
$ 592.36 million $ 24.98 million
May 12, 2023 $ 0.64
+0.94%
$ 587.65 million $ 68.46 million
May 11, 2023 $ 0.634
-4.81%
$ 582.14 million $ 87.85 million
May 10, 2023 $ 0.667
-4.06%
$ 612.22 million $ 136.2 million
May 9, 2023 $ 0.696
-6.58%
$ 639.04 million $ 123.58 million
May 8, 2023 $ 0.742
-0.08%
$ 680.82 million $ 307.92 million
May 7, 2023 $ 0.745
+5.87%
$ 683.86 million $ 84.21 million
May 6, 2023 $ 0.704
-3.31%
$ 646.26 million $ 59.39 million
May 5, 2023 $ 0.728
-2.65%
$ 668.29 million $ 60.4 million
May 4, 2023 $ 0.748
-7.61%
$ 686.44 million $ 62.46 million
May 3, 2023 $ 0.809
+6.22%
$ 743.08 million $ 165 million
May 2, 2023 $ 0.763
+11.35%
$ 700.11 million $ 88.29 million
May 1, 2023 $ 0.684
-5.66%
$ 628.09 million $ 36.08 million
Apr 30, 2023 $ 0.728
-0.81%
$ 668.27 million $ 43.53 million
Apr 29, 2023 $ 0.733
+1.77%
$ 673.25 million $ 32.91 million
Apr 28, 2023 $ 0.72
-3.15%
$ 661.42 million $ 42.61 million
Apr 27, 2023 $ 0.745
+1.41%
$ 683.99 million $ 72.59 million
Apr 26, 2023 $ 0.733
-1.97%
$ 673.34 million $ 77.9 million
Apr 25, 2023 $ 0.749
+1.42%
$ 687.99 million $ 74.34 million
Apr 24, 2023 $ 0.739
+2.03%
$ 678.69 million $ 135.34 million
Apr 23, 2023 $ 0.725
-2.28%
$ 665.43 million $ 41.07 million
Apr 22, 2023 $ 0.744
+7.53%
$ 682.66 million $ 54.95 million