Stacks Historical Data

STX Page 39
Download
Date Close Price change Market cap Trading volume
Jun 19, 2021 $0.816
-1.28%
$45.96 million $4.78 million
Jun 18, 2021 $0.826
-7.88%
$46.54 million $10.04 million
Jun 17, 2021 $0.897
-3.46%
$50.51 million $6.8 million
Jun 16, 2021 $0.929
+4.30%
$52.32 million $19.65 million
Jun 15, 2021 $0.891
-0.76%
$50.18 million $7.92 million
Jun 14, 2021 $0.898
+0.15%
$50.58 million $9.71 million
Jun 13, 2021 $0.897
+7.09%
$50.5 million $8.7 million
Jun 12, 2021 $0.837
-5.21%
$47.14 million $8.52 million
Jun 11, 2021 $0.883
-3.86%
$49.72 million $12.34 million
Jun 10, 2021 $0.919
-1.27%
$51.73 million $10.92 million
Jun 9, 2021 $0.931
+2.35%
$52.43 million $12.83 million
Jun 8, 2021 $0.91
-1.55%
$51.22 million $14.01 million
Jun 7, 2021 $0.92
-8.03%
$51.81 million $10.54 million
Jun 6, 2021 $1
+3.10%
$56.3 million $11.45 million
Jun 5, 2021 $0.97
-4.97%
$54.62 million $11.12 million
Jun 4, 2021 $1.02
-2.58%
$57.54 million $17.61 million
Jun 3, 2021 $1.05
+4.04%
$59.04 million $10.96 million
Jun 2, 2021 $1.01
+3.40%
$56.76 million $12.5 million
Jun 1, 2021 $0.975
-2.24%
$54.91 million $10.25 million
May 30, 2021 $0.957
-1.16%
$53.91 million $18.11 million
May 29, 2021 $0.968
+0.05%
$54.5 million $16.75 million
May 28, 2021 $0.969
-12.56%
$54.57 million $16.26 million
May 27, 2021 $1.11
+2.67%
$62.25 million $32.6 million
May 26, 2021 $1.08
+6.70%
$60.63 million $11.43 million
May 25, 2021 $1.01
-5.69%
$56.78 million $23.54 million
May 24, 2021 $1.07
+16.81%
$60.2 million $52.95 million
May 23, 2021 $0.916
-6.63%
$51.56 million $11.06 million
May 22, 2021 $0.981
-2.63%
$55.24 million $15.29 million
May 21, 2021 $1.01
-6.09%
$56.7 million $27.2 million
May 20, 2021 $1.07
+14.31%
$60.34 million $19.61 million
May 19, 2021 $0.938
-32.49%
$52.79 million $32.55 million
May 18, 2021 $1.39
+1.33%
$78.21 million $18.98 million
May 17, 2021 $1.37
-9.89%
$77.18 million $20.25 million
May 16, 2021 $1.52
-3.28%
$85.63 million $15.66 million
May 15, 2021 $1.57
-6.02%
$88.55 million $14.77 million
May 14, 2021 $1.67
+5.30%
$94.22 million $13.13 million
May 13, 2021 $1.59
-4.47%
$89.47 million $22.71 million
May 12, 2021 $1.67
-12.04%
$94 million $22.37 million
May 11, 2021 $1.9
+7.84%
$106.88 million $31.22 million
May 10, 2021 $1.76
-10.23%
$99.1 million $26.82 million
May 9, 2021 $1.96
-4.61%
$110.38 million $18.6 million
May 8, 2021 $2.05
+1.68%
$115.69 million $23.78 million
May 7, 2021 $2.02
-0.94%
$113.78 million $23.57 million
May 6, 2021 $2.04
-5.57%
$114.88 million $15.99 million
May 5, 2021 $2.16
+6.58%
$121.63 million $24.21 million
May 4, 2021 $2.03
-3.08%
$114.16 million $45.98 million
May 3, 2021 $2.09
-0.29%
$117.81 million $20.01 million
May 2, 2021 $2.1
-2.74%
$118.14 million $12.93 million
May 1, 2021 $2.16
-1.74%
$121.47 million $15.35 million
Apr 30, 2021 $2.2
+2.25%
$123.63 million $14.95 million