Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1.35 | 0.13 | 10.20% | 1.225 | 1.35 | 1.20 | 8,345,835 |
| Apr 25 2024 | 1.225 | -0.10 | -7.55% | 1.325 | 1.325 | 1.075 | 8,963,337 |
| Apr 24 2024 | 1.325 | -0.10 | -7.02% | 1.425 | 1.425 | 1.325 | 2,958,047 |
| Apr 23 2024 | 1.425 | 0.00 | 0.00% | 1.425 | 1.425 | 1.425 | 700,061 |
| Apr 22 2024 | 1.425 | -0.05 | -3.39% | 1.475 | 1.475 | 1.425 | 705,759 |
| Apr 19 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 1,069,534 |
| Apr 18 2024 | 1.475 | -0.01 | -0.34% | 1.475 | 1.475 | 1.475 | 636,264 |
| Apr 17 2024 | 1.48 | -0.05 | -2.95% | 1.525 | 1.525 | 1.475 | 4,058,690 |
| Apr 16 2024 | 1.525 | 0.00 | 0.00% | 1.525 | 1.525 | 1.525 | 6,115,484 |
| Apr 15 2024 | 1.525 | 0.00 | 0.00% | 1.525 | 1.525 | 1.525 | 1,817,725 |
| Apr 12 2024 | 1.525 | -0.05 | -3.17% | 1.575 | 1.575 | 1.525 | 5,511,671 |
| Apr 11 2024 | 1.575 | 0.00 | 0.00% | 1.575 | 1.575 | 1.575 | 1,396,335 |
| Apr 10 2024 | 1.575 | -0.08 | -4.55% | 1.65 | 1.65 | 1.575 | 3,109,411 |
| Apr 09 2024 | 1.65 | -0.05 | -2.94% | 1.70 | 1.70 | 1.65 | 4,690,497 |
| Apr 08 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 4,286,551 |
| Apr 05 2024 | 1.70 | -0.08 | -4.23% | 1.775 | 1.775 | 1.70 | 7,817,970 |
| Apr 04 2024 | 1.775 | -0.13 | -6.58% | 1.85 | 1.85 | 1.75 | 5,486,415 |
| Apr 03 2024 | 1.90 | -0.10 | -5.00% | 2.00 | 2.00 | 1.85 | 6,151,063 |
| Apr 02 2024 | 2.00 | -0.03 | -1.23% | 2.025 | 2.025 | 2.00 | 3,619,964 |
| Mar 28 2024 | 2.025 | 0.02 | 1.25% | 2.00 | 2.025 | 1.975 | 632,383 |
| Mar 27 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 1.95 | 2,229,402 |
| Mar 26 2024 | 2.00 | 0.00 | 0.00% | 2.05 | 2.05 | 2.00 | 2,956,630 |
| Mar 25 2024 | 2.00 | -0.20 | -9.09% | 2.125 | 2.125 | 2.00 | 2,190,100 |
| Mar 22 2024 | 2.20 | 0.05 | 2.33% | 2.125 | 2.20 | 2.125 | 1,055,315 |
| Mar 21 2024 | 2.15 | 0.02 | 1.18% | 2.125 | 2.15 | 2.125 | 1,154,133 |
| Mar 20 2024 | 2.125 | 0.00 | 0.00% | 2.125 | 2.125 | 2.125 | 149,566 |
| Mar 19 2024 | 2.125 | 0.00 | 0.00% | 2.125 | 2.125 | 2.125 | 410,998 |
| Mar 18 2024 | 2.125 | -0.13 | -5.56% | 2.25 | 2.25 | 2.05 | 4,419,543 |
| Mar 15 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.225 | 917,515 |
| Mar 14 2024 | 2.25 | -0.08 | -3.23% | 2.325 | 2.325 | 2.225 | 1,927,792 |
| Mar 13 2024 | 2.325 | 0.00 | 0.00% | 2.325 | 2.325 | 2.325 | 1,038,843 |
| Mar 12 2024 | 2.325 | -0.03 | -1.06% | 2.35 | 2.35 | 2.30 | 1,098,179 |
| Mar 11 2024 | 2.35 | -0.18 | -6.93% | 2.525 | 2.525 | 2.35 | 3,778,777 |
| Mar 08 2024 | 2.525 | -0.08 | -2.88% | 2.60 | 2.60 | 2.525 | 4,482,381 |
| Mar 07 2024 | 2.60 | 0.15 | 6.12% | 2.45 | 2.60 | 2.425 | 6,738,716 |
| Mar 06 2024 | 2.45 | 0.15 | 6.52% | 2.30 | 2.45 | 2.30 | 3,607,274 |
| Mar 05 2024 | 2.30 | 0.05 | 2.22% | 2.25 | 2.30 | 2.25 | 1,575,082 |
| Mar 04 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 2,160,239 |
| Mar 01 2024 | 2.25 | -0.05 | -2.17% | 2.25 | 2.25 | 2.25 | 2,337,263 |
| Feb 29 2024 | 2.30 | -0.20 | -8.00% | 2.375 | 2.375 | 2.25 | 4,858,226 |
| Feb 28 2024 | 2.50 | 0.08 | 3.31% | 2.45 | 2.50 | 2.375 | 4,135,671 |
| Feb 27 2024 | 2.42 | -0.23 | -8.68% | 2.65 | 2.65 | 2.325 | 19,352,482 |
| Feb 26 2024 | 2.65 | -0.20 | -7.02% | 2.85 | 2.85 | 2.65 | 4,711,606 |
| Feb 23 2024 | 2.85 | -0.05 | -1.72% | 2.90 | 2.90 | 2.75 | 5,926,471 |
| Feb 22 2024 | 2.90 | 0.10 | 3.57% | 2.75 | 3.10 | 2.75 | 38,827,184 |
| Feb 21 2024 | 2.80 | -2.85 | -50.44% | 5.65 | 5.65 | 2.525 | 164,389,058 |
| Feb 20 2024 | 5.65 | -0.15 | -2.59% | 5.80 | 5.80 | 5.65 | 2,027,372 |
| Feb 19 2024 | 5.80 | -0.05 | -0.85% | 5.85 | 5.85 | 5.75 | 855,966 |
| Feb 16 2024 | 5.85 | 0.05 | 0.86% | 5.80 | 5.85 | 5.80 | 979,180 |
| Feb 15 2024 | 5.80 | -0.06 | -1.02% | 5.85 | 5.85 | 5.80 | 1,121,515 |
| Feb 14 2024 | 5.86 | 0.06 | 1.03% | 5.85 | 5.86 | 5.85 | 740,638 |
| Feb 13 2024 | 5.80 | -0.05 | -0.85% | 5.85 | 5.85 | 5.80 | 936,407 |
| Feb 12 2024 | 5.85 | 0.05 | 0.86% | 5.95 | 5.95 | 5.85 | 456,218 |
| Feb 09 2024 | 5.80 | -0.15 | -2.52% | 5.95 | 6.10 | 5.80 | 1,925,022 |
| Feb 08 2024 | 5.95 | -0.10 | -1.65% | 6.05 | 6.05 | 5.95 | 1,059,126 |
| Feb 07 2024 | 6.05 | 0.20 | 3.42% | 5.85 | 6.10 | 5.85 | 1,181,233 |
| Feb 06 2024 | 5.85 | -0.25 | -4.10% | 6.10 | 6.10 | 5.85 | 915,358 |
| Feb 05 2024 | 6.10 | -0.05 | -0.81% | 6.15 | 6.20 | 6.10 | 700,344 |
| Feb 02 2024 | 6.15 | 0.20 | 3.36% | 5.95 | 6.25 | 5.95 | 2,978,110 |
| Feb 01 2024 | 5.95 | -0.40 | -6.30% | 6.35 | 6.35 | 5.95 | 2,544,938 |
| Jan 31 2024 | 6.35 | -0.05 | -0.78% | 6.30 | 6.45 | 6.30 | 2,968,144 |
| Jan 30 2024 | 6.40 | 0.30 | 4.92% | 6.05 | 6.40 | 6.05 | 2,742,128 |
| Jan 29 2024 | 6.10 | -0.15 | -2.40% | 6.25 | 6.25 | 6.05 | 3,243,189 |
