Stacks Historical Data

STX Page 26
Download
Date Close Price change Market cap Trading volume
Apr 2, 2023 $0.875
-2.60%
$803.23 million $87.3 million
Apr 1, 2023 $0.899
-3.72%
$825.63 million $55.11 million
Mar 31, 2023 $0.933
+0.35%
$856.93 million $97.16 million
Mar 30, 2023 $0.93
-5.80%
$853.81 million $192.59 million
Mar 29, 2023 $0.989
+4.43%
$907.93 million $241.7 million
Mar 28, 2023 $0.949
+3.90%
$870.79 million $166.86 million
Mar 27, 2023 $0.913
-9.53%
$838.56 million $199.95 million
Mar 26, 2023 $1.01
+8.35%
$929.09 million $199.6 million
Mar 25, 2023 $0.935
-8.54%
$858.17 million $184.85 million
Mar 24, 2023 $1.02
-13.05%
$936.38 million $210.36 million
Mar 23, 2023 $1.17
+1.11%
$1.08 billion $265.98 million
Mar 22, 2023 $1.16
+3.00%
$1.07 billion $561.46 million
Mar 21, 2023 $1.13
-3.94%
$1.04 billion $349.05 million
Mar 20, 2023 $1.18
+2.20%
$1.08 billion $496.61 million
Mar 19, 2023 $1.15
-0.50%
$1.05 billion $487.12 million
Mar 18, 2023 $1.15
-1.81%
$1.06 billion $486.44 million
Mar 17, 2023 $1.18
+29.15%
$1.08 billion $527.11 million
Mar 16, 2023 $0.912
+3.44%
$836.81 million $265.09 million
Mar 15, 2023 $0.882
-8.94%
$809.7 million $647.22 million
Mar 14, 2023 $0.969
+20.97%
$889.12 million $521.2 million
Mar 13, 2023 $0.799
+7.23%
$733.73 million $442.6 million
Mar 12, 2023 $0.744
+21.35%
$683.26 million $161.71 million
Mar 11, 2023 $0.613
+0.92%
$562.3 million $149.35 million
Mar 10, 2023 $0.605
+4.97%
$555.63 million $190.41 million
Mar 9, 2023 $0.576
-8.24%
$529.1 million $215.05 million
Mar 8, 2023 $0.627
-7.10%
$575.35 million $128.56 million
Mar 7, 2023 $0.675
-9.74%
$619.84 million $150.64 million
Mar 6, 2023 $0.747
-0.30%
$685.79 million $142.66 million
Mar 5, 2023 $0.751
+2.74%
$689 million $200.7 million
Mar 4, 2023 $0.731
-13.83%
$671.04 million $193.14 million
Mar 3, 2023 $0.847
-8.59%
$777.25 million $187.78 million
Mar 2, 2023 $0.928
-5.92%
$851.62 million $233.21 million
Mar 1, 2023 $0.984
+10.84%
$903.55 million $408.88 million
Feb 28, 2023 $0.885
-2.45%
$812.62 million $275.39 million
Feb 27, 2023 $0.91
+16.56%
$835.23 million $566.27 million
Feb 26, 2023 $0.781
+2.52%
$716.88 million $172.86 million
Feb 25, 2023 $0.764
+4.56%
$701.67 million $189.38 million
Feb 24, 2023 $0.73
-10.55%
$670.02 million $234.64 million
Feb 23, 2023 $0.813
+10.38%
$746.18 million $508.06 million
Feb 22, 2023 $0.731
+12.57%
$670.63 million $599.41 million
Feb 21, 2023 $0.649
+5.69%
$595.88 million $597.79 million
Feb 20, 2023 $0.617
-6.05%
$566.12 million $774.86 million
Feb 19, 2023 $0.672
+75.43%
$616.57 million $382.14 million
Feb 18, 2023 $0.382
+15.16%
$350.57 million $43.61 million
Feb 17, 2023 $0.332
+2.65%
$304.35 million $18.25 million
Feb 16, 2023 $0.323
-5.13%
$296.39 million $36.05 million
Feb 15, 2023 $0.34
+11.07%
$311.89 million $67.92 million
Feb 14, 2023 $0.306
+3.11%
$281.1 million $23.4 million
Feb 13, 2023 $0.298
+0.16%
$273.14 million $76.35 million
Feb 12, 2023 $0.296
+1.71%
$271.52 million $45.66 million