Stacks Historical Data

STX Page 55
Download
Date Close Price change Market cap Trading volume
May 14, 10 AM $0.27
+0.33%
$498 million $19.82 million
May 14, 9 AM $0.269
+0.11%
$496.35 million $21.01 million
May 14, 8 AM $0.269
+0.09%
$495.82 million $23.62 million
May 14, 7 AM $0.269
+0.32%
$495.37 million $25.26 million
May 14, 6 AM $0.268
+0.20%
$493.79 million $26.36 million
May 14, 5 AM $0.267
+0.47%
$492.78 million $26.59 million
May 14, 4 AM $0.266
+1.88%
$490.47 million $27.19 million
May 14, 3 AM $0.261
-0.61%
$481.41 million $28.05 million
May 14, 2 AM $0.263
-0.48%
$484.34 million $28.29 million
May 14, 1 AM $0.264
-0.78%
$486.69 million $29.24 million
May 14, 12 AM $0.266
-0.26%
$490.56 million $30.13 million
May 13, 11 PM $0.267
-0.35%
$491.82 million $30.64 million
May 13, 10 PM $0.268
-0.63%
$493.45 million $30.45 million
May 13, 9 PM $0.269
-2.20%
$496.79 million $29.46 million
May 13, 8 PM $0.275
+0.55%
$507.98 million $29.59 million
May 13, 7 PM $0.274
-0.77%
$505.14 million $29.93 million
May 13, 6 PM $0.276
+0.42%
$509.05 million $29.59 million
May 13, 5 PM $0.275
-0.12%
$506.91 million $29.53 million
May 13, 4 PM $0.275
+1.63%
$507.58 million $29.55 million
May 13, 3 PM $0.271
-4.57%
$499.47 million $28.52 million
May 13, 2 PM $0.284
+1.87%
$523.38 million $27.88 million
May 13, 1 PM $0.279
-0.69%
$513.76 million $26.73 million
May 13, 12 PM $0.28
-1.17%
$517.33 million $25.92 million
May 13, 11 AM $0.284
-1.31%
$523.47 million $24.44 million
May 13, 10 AM $0.288
-2.15%
$530.47 million $23.73 million
May 13, 9 AM $0.294
+0.58%
$542.43 million $22.3 million
May 13, 8 AM $0.292
+1.46%
$539.31 million $18.4 million
May 13, 7 AM $0.288
+2.40%
$531.54 million $16.56 million
May 13, 6 AM $0.281
+0.66%
$519.09 million $16.1 million
May 13, 5 AM $0.28
-1.81%
$515.65 million $15.68 million
May 13, 4 AM $0.285
+0.43%
$525.14 million $15.19 million
May 13, 3 AM $0.284
+0.78%
$522.96 million $14.1 million
May 13, 2 AM $0.281
+0.27%
$518.85 million $13.55 million
May 13, 1 AM $0.281
+2.02%
$517.46 million $12.66 million
May 13, 12 AM $0.275
+1.76%
$507.21 million $11.6 million
May 12, 11 PM $0.27
+0.45%
$498.23 million $10.78 million
May 12, 10 PM $0.269
+0.58%
$496.01 million $10.81 million
May 12, 9 PM $0.267
-1.11%
$493.16 million $10.88 million
May 12, 8 PM $0.27
+2.54%
$498.68 million $10.33 million
May 12, 7 PM $0.264
+0.23%
$486.3 million $9.87 million
May 12, 6 PM $0.263
+0.20%
$485.18 million $9.99 million
May 12, 5 PM $0.263
+1.44%
$484.22 million $9.97 million
May 12, 4 PM $0.259
-0.47%
$477.36 million $9.83 million
May 12, 3 PM $0.26
-0.30%
$479.72 million $9.75 million
May 12, 2 PM $0.261
-0.60%
$481.17 million $9.79 million
May 12, 1 PM $0.262
-0.66%
$484.08 million $9.54 million
May 12, 12 PM $0.264
+0.57%
$487.32 million $9.32 million
May 12, 11 AM $0.263
-0.18%
$484.54 million $9.37 million
May 12, 10 AM $0.263
-0.55%
$485.41 million $9.3 million
May 12, 9 AM $0.265
+0.05%
$488.09 million $9.35 million