Stacks Historical Data

STX Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23 $1.96
+13.46%
$2.93 billion $240.29 million
Sep 16 $1.76
+13.24%
$2.58 billion $271.66 million
Sep 9 $1.61
+13.51%
$2.31 billion $170.87 million
Sep 2 $1.39
-3.54%
$2.11 billion $172.93 million
Aug 26 $1.44
-21.57%
$2.14 billion $383.4 million
Aug 19 $1.82
+28.35%
$2.72 billion $313.85 million
Aug 12 $1.47
+6.65%
$2.1 billion $312.48 million
Aug 5 $1.49
+9.65%
$2.04 billion $531.57 million
Jul 29 $1.36
-27.85%
$2.01 billion $411.18 million
Jul 22 $1.94
-0.42%
$2.79 billion $403.08 million
Jul 15 $1.91
+10.56%
$2.88 billion $530.92 million
Jul 8 $1.69
+28.29%
$2.54 billion $455.65 million
Jul 1 $1.48
-13.99%
$1.94 billion $366.59 million
Jun 24 $1.63
+2.49%
$2.53 billion $412.08 million
Jun 17 $1.66
-12.99%
$2.34 billion $480.65 million
Jun 10 $1.94
-14.20%
$2.79 billion $784.4 million
Jun 3 $2.24
+22.70%
$3.32 billion $891.91 million
May 27 $1.83
-7.48%
$2.67 billion $331.24 million
May 20 $1.99
+2.08%
$2.89 billion $462.62 million
May 13 $2.06
+3.61%
$2.85 billion $754.4 million
May 6 $1.98
-14.07%
$2.9 billion $385.12 million
Apr 29 $2.3
-6.99%
$3.36 billion $866.7 million
Apr 22 $2.55
-8.65%
$3.6 billion $528.29 million
Apr 15 $2.72
-0.83%
$4.06 billion $649.7 million
Apr 8 $2.52
-23.88%
$3.98 billion $752.01 million
Apr 1 $3.21
-12.34%
$3.03 billion $786.45 million
Mar 25 $3.64
-0.53%
$3.36 billion $827.46 million
Mar 18 $3.62
+30.43%
$3.36 billion $1.61 billion
Mar 11 $2.61
-11.86%
$2.54 billion $948.64 million
Mar 4 $2.81
-7.69%
$2.71 billion $953.11 million
Feb 26 $3.04
+17.34%
$2.79 billion $2.07 billion
Feb 19 $2.59
-1.75%
$2.38 billion $1.36 billion
Feb 12 $2.64
+42.74%
$2.42 billion $1.87 billion
Feb 5 $1.81
+23.49%
$1.7 billion $557.47 million
Jan 29 $1.47
-0.53%
$1.35 billion $316.04 million
Jan 22 $1.51
+4.08%
$1.35 billion $422.6 million
Jan 15 $1.49
-6.07%
$1.34 billion $383.02 million
Jan 8 $1.67
-0.49%
$1.45 billion $1.96 billion
Jan 1 $1.59
+3.76%
$1.54 billion $1.07 billion
Dec 25 $1.44
+2.02%
$1.41 billion $971.31 million
Dec 18 $1.51
+39.32%
$1.3 billion $1.48 billion
Dec 11 $1.03
+2.41%
$993.7 million $670.91 million
Dec 4 $1.02
+20.51%
$926.98 million $1.84 billion
Nov 27 $0.843
+20.47%
$774.16 million $584.53 million
Nov 20 $0.666
+1.61%
$642.62 million $144.98 million
Nov 13 $0.644
-5.05%
$601.88 million $238.86 million
Nov 6 $0.676
+2.85%
$622.23 million $339.71 million
Oct 30 $0.657
+3.06%
$602.99 million $246.37 million
Oct 23 $0.637
+1.39%
$585.02 million $472.35 million
Oct 16 $0.629
+22.06%
$577.01 million $464.76 million