Stacks Historical Data

STX Page 27
Download
Date Close Price change Market cap Trading volume
Feb 11, 2023 $0.291
+2.66%
$267.3 million $5.06 million
Feb 10, 2023 $0.284
-0.41%
$260.71 million $8.33 million
Feb 9, 2023 $0.285
-9.47%
$261.35 million $19.38 million
Feb 8, 2023 $0.315
+1.00%
$289.09 million $22.38 million
Feb 7, 2023 $0.312
+5.65%
$286.69 million $20.07 million
Feb 6, 2023 $0.296
-1.02%
$271.54 million $15.1 million
Feb 5, 2023 $0.299
-2.43%
$274.44 million $20.22 million
Feb 4, 2023 $0.306
+1.21%
$281.13 million $13.8 million
Feb 3, 2023 $0.303
+6.70%
$278.13 million $31.8 million
Feb 2, 2023 $0.284
-0.18%
$261.01 million $12.83 million
Feb 1, 2023 $0.285
+3.34%
$261.51 million $11.36 million
Jan 31, 2023 $0.276
+2.63%
$253.04 million $18.16 million
Jan 30, 2023 $0.268
-8.90%
$246.11 million $14.09 million
Jan 29, 2023 $0.294
+1.92%
$269.45 million $6.92 million
Jan 28, 2023 $0.288
-1.85%
$264.51 million $9.66 million
Jan 27, 2023 $0.294
+4.16%
$269.71 million $19.34 million
Jan 26, 2023 $0.282
-0.04%
$259.05 million $9.41 million
Jan 25, 2023 $0.283
+2.45%
$259.62 million $18.13 million
Jan 24, 2023 $0.275
-4.52%
$252.79 million $35.01 million
Jan 23, 2023 $0.288
+4.24%
$264.74 million $19.81 million
Jan 22, 2023 $0.277
+1.38%
$254.31 million $12.26 million
Jan 21, 2023 $0.273
-0.63%
$251.06 million $10.94 million
Jan 20, 2023 $0.275
+5.95%
$252.61 million $10.87 million
Jan 19, 2023 $0.26
+3.67%
$238.38 million $7.65 million
Jan 18, 2023 $0.25
-7.41%
$229.64 million $15.22 million
Jan 17, 2023 $0.27
-1.97%
$248.05 million $13.69 million
Jan 16, 2023 $0.276
+1.55%
$253.04 million $28.64 million
Jan 15, 2023 $0.271
+1.53%
$249.17 million $21.32 million
Jan 14, 2023 $0.267
+5.09%
$245.35 million $24.52 million
Jan 13, 2023 $0.254
+3.45%
$233.53 million $10.06 million
Jan 12, 2023 $0.246
+3.70%
$225.7 million $14.65 million
Jan 11, 2023 $0.237
+0.39%
$217.62 million $7.91 million
Jan 10, 2023 $0.236
+2.84%
$216.72 million $10.85 million
Jan 9, 2023 $0.23
+1.42%
$210.74 million $9.15 million
Jan 8, 2023 $0.226
+3.33%
$207.82 million $4.06 million
Jan 7, 2023 $0.219
+0.42%
$201.08 million $3.83 million
Jan 6, 2023 $0.218
+0.56%
$200.13 million $4.47 million
Jan 5, 2023 $0.217
-1.51%
$199.03 million $5.23 million
Jan 4, 2023 $0.22
+2.18%
$202.07 million $6.06 million
Jan 3, 2023 $0.215
-0.51%
$197.73 million $3.2 million
Jan 2, 2023 $0.216
+1.95%
$198.73 million $2.86 million
Jan 1, 2023 $0.212
+1.63%
$194.92 million $2.25 million
Dec 31, 2022 $0.209
-2.82%
$191.89 million $4.72 million
Dec 30, 2022 $0.215
+4.11%
$197.46 million $8.18 million
Dec 29, 2022 $0.207
-1.84%
$189.67 million $4.8 million
Dec 28, 2022 $0.21
-5.16%
$193.23 million $3.76 million
Dec 27, 2022 $0.222
-1.89%
$203.75 million $2.39 million
Dec 26, 2022 $0.226
-1.25%
$207.64 million $2.97 million
Dec 25, 2022 $0.229
-3.28%
$210.33 million $4.24 million
Dec 24, 2022 $0.237
+3.77%
$217.27 million $24.27 million