STX Historical USD Price
Daily close · Mar 23, 2021 → Mar 25, 2022Daily price history
Feb 22, 2022 → Mar 25, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-25 | $1.37 | $1.39 | $1.33 | $1.35 | $43.41M |
| 2022-03-24 | $1.33 | $1.38 | $1.33 | $1.37 | $33.15M |
| 2022-03-23 | $1.31 | $1.45 | $1.29 | $1.34 | $55.30M |
| 2022-03-22 | $1.30 | $1.32 | $1.28 | $1.31 | $25.57M |
| 2022-03-21 | $1.26 | $1.32 | $1.26 | $1.30 | $45.05M |
| 2022-03-18 | $1.27 | $1.31 | $1.23 | $1.29 | $40.00M |
| 2022-03-17 | $1.27 | $1.27 | $1.24 | $1.27 | $23.01M |
| 2022-03-16 | $1.22 | $1.27 | $1.21 | $1.27 | $42.17M |
| 2022-03-15 | $1.27 | $1.27 | $1.21 | $1.22 | $33.34M |
| 2022-03-14 | $1.22 | $1.28 | $1.21 | $1.27 | $63.30M |
| 2022-03-13 | $1.33 | $1.33 | $1.22 | $1.23 | $54.58M |
| 2022-03-12 | $1.37 | $1.39 | $1.30 | $1.33 | $97.28M |
| 2022-03-11 | $1.51 | $1.57 | $1.34 | $1.36 | $463.15M |
| 2022-03-10 | $1.12 | $1.85 | $1.06 | $1.48 | $449.08M |
| 2022-03-09 | $1.06 | $1.15 | $1.06 | $1.12 | $13.79M |
| 2022-03-08 | $1.05 | $1.07 | $1.04 | $1.06 | $10.35M |
| 2022-03-07 | $1.08 | $1.09 | $1.04 | $1.05 | $13.83M |
| 2022-03-06 | $1.13 | $1.14 | $1.07 | $1.07 | $11.88M |
| 2022-03-05 | $1.11 | $1.14 | $1.09 | $1.13 | $9.08M |
| 2022-03-04 | $1.15 | $1.17 | $1.10 | $1.11 | $16.34M |
| 2022-03-03 | $1.24 | $1.26 | $1.18 | $1.19 | $22.83M |
| 2022-03-02 | $1.28 | $1.28 | $1.21 | $1.24 | $24.44M |
| 2022-03-01 | $1.24 | $1.28 | $1.22 | $1.28 | $30.03M |
| 2022-02-28 | $1.13 | $1.25 | $1.11 | $1.24 | $29.16M |
| 2022-02-27 | $1.18 | $1.20 | $1.12 | $1.13 | $22.25M |
| 2022-02-26 | $1.16 | $1.19 | $1.16 | $1.18 | $21.96M |
| 2022-02-25 | $1.11 | $1.17 | $1.11 | $1.16 | $25.40M |
| 2022-02-24 | $1.14 | $1.15 | $0.98088835 | $1.11 | $38.14M |
| 2022-02-23 | $1.16 | $1.26 | $1.14 | $1.14 | $21.73M |
| 2022-02-22 | $1.12 | $1.16 | $1.05 | $1.16 | $24.79M |