Stacks Historical Data

STX Page 36
Download
Date Close Price change Market cap Trading volume
Nov 18, 2021 $1.93
-10.13%
$108.44 million $30.42 million
Nov 17, 2021 $2.14
-0.92%
$120.66 million $27.4 million
Nov 16, 2021 $2.16
-10.64%
$121.8 million $40.93 million
Nov 15, 2021 $2.42
+3.89%
$136.3 million $46.73 million
Nov 14, 2021 $2.33
+1.11%
$131.2 million $33.95 million
Nov 13, 2021 $2.3
+2.04%
$129.76 million $40.62 million
Nov 12, 2021 $2.26
+2.40%
$127.16 million $60.64 million
Nov 11, 2021 $2.21
+4.93%
$124.16 million $44.54 million
Nov 10, 2021 $2.1
-5.26%
$118.34 million $44.15 million
Nov 9, 2021 $2.22
-3.82%
$124.91 million $41.17 million
Nov 8, 2021 $2.31
+4.56%
$129.85 million $97 million
Nov 7, 2021 $2.21
+10.33%
$124.19 million $53.37 million
Nov 6, 2021 $2
+0.02%
$112.58 million $23.26 million
Nov 5, 2021 $2
+3.33%
$112.57 million $30.66 million
Nov 4, 2021 $1.93
-1.10%
$108.94 million $21.33 million
Nov 3, 2021 $1.96
-0.82%
$110.14 million $43.4 million
Nov 2, 2021 $1.97
+1.13%
$111.04 million $35.43 million
Nov 1, 2021 $1.95
+5.75%
$109.81 million $76.52 million
Oct 31, 2021 $1.84
-3.49%
$103.84 million $28.78 million
Oct 30, 2021 $1.91
-3.78%
$107.59 million $18.44 million
Oct 29, 2021 $1.99
+2.48%
$111.83 million $24.47 million
Oct 28, 2021 $1.94
+3.99%
$109.12 million $37 million
Oct 27, 2021 $1.86
-13.43%
$104.92 million $49.72 million
Oct 26, 2021 $2.15
-3.02%
$121.2 million $26.8 million
Oct 25, 2021 $2.22
+0.81%
$124.97 million $23.99 million
Oct 24, 2021 $2.2
-0.85%
$124.04 million $46.93 million
Oct 23, 2021 $2.22
+1.24%
$125.11 million $24.08 million
Oct 22, 2021 $2.19
-4.33%
$123.57 million $26.11 million
Oct 21, 2021 $2.29
-4.34%
$129.17 million $42.08 million
Oct 20, 2021 $2.4
+2.71%
$135.03 million $54.43 million
Oct 19, 2021 $2.33
-9.03%
$131.47 million $56.99 million
Oct 18, 2021 $2.57
+18.10%
$144.52 million $237.65 million
Oct 17, 2021 $2.17
+10.74%
$122.34 million $68.27 million
Oct 16, 2021 $1.96
-1.34%
$110.47 million $25.38 million
Oct 15, 2021 $1.99
-9.90%
$111.97 million $40.01 million
Oct 14, 2021 $2.21
-0.80%
$124.27 million $45.23 million
Oct 13, 2021 $2.22
+8.25%
$125.27 million $96.55 million
Oct 12, 2021 $2.06
+3.14%
$115.73 million $66.26 million
Oct 11, 2021 $1.99
-8.64%
$112.19 million $100.12 million
Oct 10, 2021 $2.18
+17.04%
$122.81 million $338.07 million
Oct 9, 2021 $1.86
+30.22%
$104.93 million $122 million
Oct 8, 2021 $1.43
+2.57%
$80.58 million $17.09 million
Oct 7, 2021 $1.4
+1.32%
$78.56 million $15.67 million
Oct 6, 2021 $1.38
-2.45%
$77.52 million $22.94 million
Oct 5, 2021 $1.41
-0.35%
$79.47 million $11.07 million
Oct 4, 2021 $1.42
+6.34%
$79.75 million $22.48 million
Oct 3, 2021 $1.33
+0.62%
$75 million $9.19 million
Oct 2, 2021 $1.32
+0.35%
$74.54 million $10.8 million
Oct 1, 2021 $1.32
+9.92%
$74.27 million $12.55 million
Sep 30, 2021 $1.2
+5.10%
$67.57 million $9.2 million