Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 2.17 | -0.300 | -12.15% | 2.46 | 2.56 | 2.10 | 5,635,694.00 |
| Apr 29 2024 | 2.47 | 0.00 | 0.00% | 2.91 | 3.29 | 2.30 | 5,539,967.00 |
| Apr 28 2024 | 2.47 | -0.080 | -3.14% | 2.55 | 2.60 | 2.45 | 1,491,185.00 |
| Apr 27 2024 | 2.55 | -0.030 | -1.16% | 2.58 | 2.60 | 2.39 | 2,075,166.00 |
| Apr 26 2024 | 2.58 | -0.090 | -3.37% | 2.67 | 2.74 | 2.57 | 3,485,329.00 |
| Apr 25 2024 | 2.67 | -0.040 | -1.48% | 2.71 | 2.80 | 2.61 | 2,878,560.00 |
| Apr 24 2024 | 2.71 | -0.170 | -5.90% | 2.91 | 3.29 | 2.54 | 4,189,068.00 |
| Apr 23 2024 | 2.88 | -0.150 | -4.95% | 3.02 | 3.14 | 2.86 | 4,465,981.00 |
| Apr 22 2024 | 3.03 | 0.230 | 8.21% | 2.81 | 3.04 | 2.77 | 3,402,904.00 |
| Apr 21 2024 | 2.80 | 0.080 | 2.94% | 2.71 | 2.91 | 2.69 | 4,305,416.00 |
| Apr 20 2024 | 2.72 | 0.260 | 10.57% | 2.44 | 2.73 | 2.39 | 3,148,278.00 |
| Apr 19 2024 | 2.46 | 0.010 | 0.41% | 2.43 | 2.53 | 2.19 | 5,036,401.00 |
| Apr 18 2024 | 2.45 | 0.190 | 8.41% | 2.27 | 2.48 | 2.20 | 4,062,058.00 |
| Apr 17 2024 | 2.26 | -0.140 | -5.83% | 2.39 | 2.42 | 2.19 | 8,044,398.00 |
| Apr 16 2024 | 2.40 | -0.130 | -5.14% | 2.52 | 2.57 | 2.28 | 3,759,137.00 |
| Apr 15 2024 | 2.53 | -0.230 | -8.33% | 2.72 | 2.85 | 2.45 | 3,001,735.00 |
| Apr 14 2024 | 2.76 | 0.210 | 8.24% | 2.53 | 2.79 | 2.40 | 5,416,112.00 |
| Apr 13 2024 | 2.55 | -0.100 | -3.77% | 2.62 | 2.79 | 2.13 | 9,151,166.00 |
| Apr 12 2024 | 2.65 | -0.340 | -11.37% | 2.98 | 3.08 | 2.32 | 8,410,174.00 |
| Apr 11 2024 | 2.99 | -0.100 | -3.24% | 3.08 | 3.11 | 2.93 | 3,978,525.00 |
| Apr 10 2024 | 3.09 | -0.100 | -3.13% | 3.17 | 3.22 | 2.97 | 3,108,474.00 |
| Apr 09 2024 | 3.19 | -0.290 | -8.33% | 3.48 | 3.54 | 3.13 | 2,789,056.00 |
| Apr 08 2024 | 3.48 | 0.170 | 5.14% | 3.31 | 3.52 | 3.23 | 4,546,359.00 |
| Apr 07 2024 | 3.31 | 0.100 | 3.12% | 3.20 | 3.37 | 3.19 | 2,753,257.00 |
| Apr 06 2024 | 3.21 | 0.110 | 3.55% | 3.07 | 3.24 | 3.06 | 2,004,149.00 |
| Apr 05 2024 | 3.10 | -0.170 | -5.20% | 3.26 | 3.36 | 2.91 | 4,473,988.00 |
| Apr 04 2024 | 3.27 | 0.120 | 3.81% | 3.12 | 3.35 | 3.08 | 3,938,823.00 |
| Apr 03 2024 | 3.15 | -0.150 | -4.55% | 3.29 | 3.36 | 3.08 | 5,932,188.00 |
| Apr 02 2024 | 3.30 | -0.310 | -8.59% | 3.59 | 3.62 | 3.29 | 8,538,536.00 |
| Apr 01 2024 | 3.61 | -0.040 | -1.10% | 3.65 | 3.85 | 3.39 | 8,931,198.00 |
| Mar 31 2024 | 3.65 | -0.010 | -0.27% | 3.64 | 3.70 | 3.52 | 2,989,634.00 |
| Mar 30 2024 | 3.66 | 0.00 | 0.00% | 3.71 | 3.78 | 3.51 | 4,522,033.00 |
| Mar 29 2024 | 3.66 | 0.220 | 6.40% | 3.44 | 3.78 | 3.42 | 6,677,272.00 |
| Mar 28 2024 | 3.44 | 0.070 | 2.08% | 3.37 | 3.49 | 3.32 | 4,108,796.00 |
| Mar 27 2024 | 3.37 | -0.090 | -2.60% | 3.46 | 3.57 | 3.28 | 4,941,819.00 |
| Mar 26 2024 | 3.46 | -0.140 | -3.89% | 3.61 | 3.65 | 3.42 | 4,467,710.00 |
| Mar 25 2024 | 3.60 | -0.060 | -1.64% | 3.65 | 3.80 | 3.43 | 13,156,875.00 |
| Mar 24 2024 | 3.66 | 0.040 | 1.10% | 3.65 | 3.75 | 3.48 | 6,494,215.00 |
| Mar 23 2024 | 3.62 | 0.190 | 5.54% | 3.43 | 3.68 | 3.38 | 8,652,138.00 |
| Mar 22 2024 | 3.43 | 0.150 | 4.57% | 3.34 | 3.70 | 3.27 | 12,662,458.00 |
| Mar 21 2024 | 3.28 | -0.130 | -3.81% | 3.44 | 3.56 | 3.22 | 10,444,823.00 |
| Mar 20 2024 | 3.41 | 0.700 | 25.83% | 2.70 | 3.53 | 2.65 | 18,921,029.00 |
| Mar 19 2024 | 2.71 | 0.060 | 2.26% | 2.67 | 2.97 | 2.47 | 17,773,664.00 |
| Mar 18 2024 | 2.65 | -0.120 | -4.33% | 2.77 | 2.78 | 2.57 | 2,949,888.00 |
| Mar 17 2024 | 2.77 | 0.170 | 6.54% | 2.65 | 2.80 | 2.57 | 5,838,823.00 |
| Mar 16 2024 | 2.60 | -0.200 | -7.14% | 2.80 | 2.84 | 2.50 | 4,204,852.00 |
| Mar 15 2024 | 2.80 | -0.120 | -4.11% | 2.94 | 2.98 | 2.57 | 11,769,781.00 |
| Mar 14 2024 | 2.92 | -0.180 | -5.81% | 3.09 | 3.12 | 2.76 | 6,932,379.00 |
| Mar 13 2024 | 3.10 | 0.070 | 2.31% | 3.02 | 3.19 | 2.95 | 5,320,982.00 |
| Mar 12 2024 | 3.03 | -0.040 | -1.30% | 3.07 | 3.15 | 2.83 | 7,379,567.00 |
| Mar 11 2024 | 3.07 | 0.110 | 3.72% | 2.96 | 3.39 | 2.82 | 17,730,659.00 |
| Mar 10 2024 | 2.96 | 0.140 | 4.96% | 2.81 | 3.33 | 2.80 | 10,110,609.00 |
| Mar 09 2024 | 2.82 | -0.020 | -0.70% | 2.84 | 2.87 | 2.79 | 2,985,630.00 |
| Mar 08 2024 | 2.84 | -0.080 | -2.74% | 2.93 | 3.06 | 2.74 | 7,808,510.00 |
| Mar 07 2024 | 2.92 | 0.080 | 2.82% | 2.83 | 2.94 | 2.73 | 7,849,811.00 |
| Mar 06 2024 | 2.84 | 0.090 | 3.27% | 2.72 | 2.91 | 2.50 | 10,207,806.00 |
| Mar 05 2024 | 2.75 | -0.290 | -9.54% | 3.00 | 3.05 | 2.21 | 13,671,489.00 |
| Mar 04 2024 | 3.04 | 0.010 | 0.33% | 3.04 | 3.20 | 2.91 | 12,426,346.00 |
| Mar 03 2024 | 3.03 | 0.060 | 2.02% | 2.97 | 3.13 | 2.81 | 5,889,031.00 |
| Mar 02 2024 | 2.97 | -0.010 | -0.34% | 2.97 | 2.98 | 2.88 | 3,532,975.00 |
| Mar 01 2024 | 2.98 | 0.060 | 2.05% | 2.91 | 3.05 | 2.87 | 7,413,317.00 |
| Feb 29 2024 | 2.92 | -0.190 | -6.11% | 3.13 | 3.17 | 2.77 | 11,407,205.00 |
| Feb 28 2024 | 3.11 | 0.170 | 5.78% | 2.94 | 3.39 | 2.81 | 17,788,568.00 |
| Feb 27 2024 | 2.94 | 0.050 | 1.73% | 2.92 | 3.27 | 2.86 | 16,208,684.00 |
| Feb 26 2024 | 2.89 | 0.290 | 11.15% | 2.60 | 2.92 | 2.43 | 8,901,292.00 |
| Feb 25 2024 | 2.60 | 0.020 | 0.78% | 2.59 | 2.64 | 2.51 | 3,076,052.00 |
| Feb 24 2024 | 2.58 | 0.130 | 5.31% | 2.46 | 2.60 | 2.37 | 4,517,098.00 |
| Feb 23 2024 | 2.45 | -0.100 | -3.92% | 2.55 | 2.63 | 2.39 | 6,939,368.00 |
| Feb 22 2024 | 2.55 | -0.100 | -3.77% | 2.66 | 2.72 | 2.52 | 7,637,849.00 |
| Feb 21 2024 | 2.65 | -0.060 | -2.21% | 2.70 | 2.90 | 2.51 | 12,363,113.00 |
| Feb 20 2024 | 2.71 | 0.060 | 2.26% | 2.66 | 2.86 | 2.56 | 8,835,478.00 |
| Feb 19 2024 | 2.65 | 0.010 | 0.38% | 2.65 | 2.93 | 2.59 | 10,226,364.00 |
| Feb 18 2024 | 2.64 | 0.090 | 3.53% | 2.53 | 2.67 | 2.45 | 5,260,789.00 |
| Feb 17 2024 | 2.55 | -0.040 | -1.54% | 2.58 | 2.66 | 2.42 | 6,867,055.00 |
| Feb 16 2024 | 2.59 | 0.040 | 1.57% | 2.52 | 2.64 | 2.45 | 9,592,273.00 |
| Feb 15 2024 | 2.55 | 0.010 | 0.39% | 2.58 | 2.81 | 2.49 | 19,374,662.00 |
| Feb 14 2024 | 2.54 | 0.410 | 19.25% | 2.13 | 2.57 | 2.10 | 14,465,252.00 |
| Feb 13 2024 | 2.13 | 0.140 | 7.04% | 2.00 | 2.18 | 1.96 | 9,172,258.00 |
| Feb 12 2024 | 1.99 | 0.150 | 8.15% | 1.85 | 2.06 | 1.85 | 9,231,643.00 |
| Feb 11 2024 | 1.84 | 0.030 | 1.66% | 1.80 | 1.93 | 1.80 | 4,137,071.00 |
| Feb 10 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.88 | 1.74 | 3,305,634.00 |
| Feb 09 2024 | 1.81 | 0.020 | 1.12% | 1.79 | 1.88 | 1.76 | 7,423,044.00 |
| Feb 08 2024 | 1.79 | 0.140 | 8.48% | 1.67 | 1.83 | 1.64 | 11,705,198.00 |
| Feb 07 2024 | 1.65 | 0.150 | 10.00% | 1.50 | 1.68 | 1.50 | 5,297,073.00 |
| Feb 06 2024 | 1.50 | 0.020 | 1.35% | 1.48 | 1.52 | 1.45 | 2,914,018.00 |
| Feb 05 2024 | 1.48 | 0.010 | 0.68% | 1.47 | 1.52 | 1.45 | 2,544,828.00 |
| Feb 04 2024 | 1.47 | -0.050 | -3.29% | 1.51 | 1.52 | 1.46 | 1,378,254.00 |
| Feb 03 2024 | 1.52 | -0.030 | -1.94% | 1.56 | 1.58 | 1.52 | 1,475,103.00 |
| Feb 02 2024 | 1.55 | 0.060 | 4.03% | 1.49 | 1.57 | 1.49 | 3,033,978.00 |
| Feb 01 2024 | 1.49 | -0.030 | -1.97% | 1.53 | 1.54 | 1.45 | 2,725,322.00 |
