Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 07 2024 | 1.31 | 0.00 | -0.30% | 1.32 | 1.43 | 1.30 | 214,974.00 |
| Aug 06 2024 | 1.31 | 0.090 | 7.15% | 1.23 | 1.35 | 1.23 | 184,344.00 |
| Aug 05 2024 | 1.23 | -0.130 | -9.81% | 1.36 | 1.37 | 1.06 | 945,775.00 |
| Aug 04 2024 | 1.36 | -0.130 | -9.00% | 1.49 | 1.51 | 1.29 | 262,328.00 |
| Aug 03 2024 | 1.50 | -0.070 | -4.49% | 1.56 | 1.57 | 1.43 | 214,953.00 |
| Aug 02 2024 | 1.57 | -0.160 | -9.49% | 1.72 | 1.73 | 1.54 | 351,515.00 |
| Aug 01 2024 | 1.73 | 0.00 | -0.09% | 1.73 | 1.75 | 1.60 | 232,289.00 |
| Jul 31 2024 | 1.73 | -0.050 | -2.99% | 1.78 | 1.84 | 1.73 | 115,433.00 |
| Jul 30 2024 | 1.78 | -0.050 | -2.85% | 1.84 | 1.87 | 1.77 | 69,940.00 |
| Jul 29 2024 | 1.84 | -0.050 | -2.59% | 1.89 | 1.97 | 1.82 | 130,216.00 |
| Jul 28 2024 | 1.89 | -0.060 | -3.22% | 1.94 | 1.95 | 1.86 | 60,718.00 |
| Jul 27 2024 | 1.95 | 0.100 | 5.25% | 1.85 | 2.04 | 1.84 | 207,955.00 |
| Jul 26 2024 | 1.85 | 0.050 | 2.83% | 1.80 | 1.88 | 1.80 | 125,601.00 |
| Jul 25 2024 | 1.80 | 0.060 | 3.58% | 1.74 | 1.82 | 1.66 | 198,233.00 |
| Jul 24 2024 | 1.74 | -0.020 | -1.10% | 1.76 | 1.83 | 1.73 | 119,360.00 |
| Jul 23 2024 | 1.76 | -0.100 | -5.23% | 1.84 | 1.86 | 1.72 | 169,376.00 |
| Jul 22 2024 | 1.85 | -0.090 | -4.82% | 1.95 | 1.97 | 1.84 | 52,794.00 |
| Jul 21 2024 | 1.95 | 0.030 | 1.82% | 1.91 | 1.99 | 1.86 | 91,871.00 |
| Jul 20 2024 | 1.91 | 0.00 | 0.17% | 1.91 | 1.93 | 1.88 | 104,994.00 |
| Jul 19 2024 | 1.91 | 0.060 | 3.34% | 1.84 | 1.96 | 1.78 | 99,430.00 |
| Jul 18 2024 | 1.85 | -0.030 | -1.67% | 1.88 | 1.93 | 1.79 | 127,778.00 |
| Jul 17 2024 | 1.88 | -0.030 | -1.72% | 1.91 | 2.01 | 1.86 | 145,088.00 |
| Jul 16 2024 | 1.91 | 0.00 | -0.03% | 1.92 | 1.94 | 1.78 | 325,046.00 |
| Jul 15 2024 | 1.91 | 0.180 | 10.60% | 1.73 | 1.92 | 1.72 | 219,315.00 |
| Jul 14 2024 | 1.73 | 0.030 | 2.02% | 1.69 | 1.74 | 1.65 | 107,166.00 |
| Jul 13 2024 | 1.70 | 0.080 | 5.24% | 1.67 | 1.74 | 1.64 | 152,450.00 |
| Jul 12 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| Jul 11 2024 | 1.61 | 0.090 | 6.11% | 1.51 | 1.70 | 1.50 | 213,514.00 |
| Jul 10 2024 | 1.52 | 0.130 | 9.38% | 1.38 | 1.56 | 1.37 | 190,616.00 |
| Jul 09 2024 | 1.39 | 0.030 | 2.56% | 1.35 | 1.40 | 1.33 | 106,719.00 |
| Jul 08 2024 | 1.35 | 0.040 | 2.97% | 1.31 | 1.42 | 1.26 | 126,711.00 |
| Jul 07 2024 | 1.31 | -0.170 | -11.24% | 1.48 | 1.48 | 1.31 | 77,458.00 |
| Jul 06 2024 | 1.48 | 0.080 | 5.74% | 1.40 | 1.49 | 1.37 | 42,818.00 |
| Jul 05 2024 | 1.40 | 0.010 | 0.81% | 1.39 | 1.43 | 1.25 | 471,083.00 |
| Jul 04 2024 | 1.39 | -0.180 | -11.29% | 1.56 | 1.57 | 1.38 | 294,148.00 |
| Jul 03 2024 | 1.57 | -0.110 | -6.49% | 1.68 | 1.69 | 1.55 | 193,754.00 |
| Jul 02 2024 | 1.67 | -0.040 | -2.09% | 1.72 | 1.73 | 1.66 | 69,029.00 |
| Jul 01 2024 | 1.71 | -0.010 | -0.72% | 1.72 | 1.77 | 1.70 | 60,362.00 |
| Jun 30 2024 | 1.72 | 0.090 | 5.75% | 1.63 | 1.73 | 1.61 | 51,464.00 |
| Jun 29 2024 | 1.63 | -0.050 | -2.74% | 1.68 | 1.69 | 1.62 | 25,117.00 |
| Jun 28 2024 | 1.67 | -0.030 | -1.83% | 1.71 | 1.75 | 1.67 | 53,440.00 |
| Jun 27 2024 | 1.71 | 0.010 | 0.77% | 1.69 | 1.77 | 1.67 | 78,420.00 |
| Jun 26 2024 | 1.69 | -0.080 | -4.58% | 1.79 | 1.87 | 1.68 | 233,113.00 |
| Jun 25 2024 | 1.77 | 0.180 | 11.31% | 1.59 | 1.80 | 1.58 | 261,534.00 |
| Jun 24 2024 | 1.59 | 0.00 | 0.04% | 1.60 | 1.61 | 1.47 | 230,385.00 |
| Jun 23 2024 | 1.59 | -0.060 | -3.71% | 1.65 | 1.68 | 1.59 | 65,256.00 |
| Jun 22 2024 | 1.65 | 0.050 | 3.23% | 1.60 | 1.67 | 1.57 | 128,564.00 |
| Jun 21 2024 | 1.60 | -0.040 | -2.48% | 1.65 | 1.69 | 1.59 | 76,315.00 |
| Jun 20 2024 | 1.64 | 0.020 | 1.28% | 1.62 | 1.74 | 1.62 | 100,299.00 |
| Jun 19 2024 | 1.62 | 0.010 | 0.55% | 1.61 | 1.73 | 1.59 | 151,891.00 |
| Jun 18 2024 | 1.61 | -0.140 | -7.79% | 1.76 | 1.76 | 1.49 | 321,398.00 |
| Jun 17 2024 | 1.75 | -0.150 | -7.93% | 1.90 | 1.91 | 1.68 | 264,176.00 |
| Jun 16 2024 | 1.90 | -0.030 | -1.76% | 1.94 | 1.97 | 1.89 | 610,475.00 |
| Jun 15 2024 | 1.93 | 0.010 | 0.56% | 1.92 | 1.97 | 1.86 | 127,929.00 |
| Jun 14 2024 | 1.92 | -0.140 | -6.90% | 2.06 | 2.11 | 1.54 | 523,039.00 |
| Jun 13 2024 | 2.07 | -0.320 | -13.34% | 2.38 | 2.40 | 2.04 | 314,634.00 |
| Jun 12 2024 | 2.38 | 0.190 | 8.68% | 2.19 | 2.46 | 2.12 | 307,224.00 |
| Jun 11 2024 | 2.19 | -0.030 | -1.15% | 2.22 | 2.24 | 2.06 | 182,598.00 |
| Jun 10 2024 | 2.22 | -0.030 | -1.54% | 2.27 | 2.30 | 2.15 | 111,930.00 |
| Jun 09 2024 | 2.25 | 0.020 | 0.77% | 2.24 | 2.33 | 2.18 | 65,574.00 |
| Jun 08 2024 | 2.24 | 0.080 | 3.92% | 2.15 | 2.36 | 2.14 | 103,962.00 |
| Jun 07 2024 | 2.15 | -0.150 | -6.34% | 2.31 | 2.51 | 2.08 | 557,196.00 |
| Jun 06 2024 | 2.30 | -0.110 | -4.51% | 2.41 | 2.45 | 2.25 | 200,676.00 |
| Jun 05 2024 | 2.41 | 0.250 | 11.57% | 2.15 | 2.44 | 2.12 | 498,909.00 |
| Jun 04 2024 | 2.16 | 0.270 | 14.31% | 1.89 | 2.16 | 1.88 | 487,336.00 |
| Jun 03 2024 | 1.89 | 0.060 | 3.36% | 1.82 | 1.97 | 1.81 | 231,344.00 |
| Jun 02 2024 | 1.83 | -0.010 | -0.54% | 1.84 | 1.89 | 1.81 | 41,996.00 |
| Jun 01 2024 | 1.84 | 0.010 | 0.28% | 1.83 | 1.85 | 1.80 | 54,314.00 |
| May 31 2024 | 1.83 | -0.080 | -4.17% | 1.91 | 1.96 | 1.80 | 109,467.00 |
| May 30 2024 | 1.91 | -0.020 | -1.07% | 1.94 | 2.01 | 1.88 | 127,947.00 |
| May 29 2024 | 1.93 | -0.050 | -2.68% | 1.98 | 2.01 | 1.93 | 263,093.00 |
| May 28 2024 | 1.98 | -0.090 | -4.34% | 2.08 | 2.09 | 1.96 | 118,214.00 |
| May 27 2024 | 2.07 | 0.100 | 5.10% | 1.97 | 2.14 | 1.97 | 237,906.00 |
| May 26 2024 | 1.97 | -0.020 | -1.13% | 1.99 | 2.03 | 1.95 | 103,632.00 |
| May 25 2024 | 2.00 | 0.020 | 1.27% | 1.97 | 2.01 | 1.97 | 58,658.00 |
| May 24 2024 | 1.97 | -0.030 | -1.68% | 2.00 | 2.02 | 1.89 | 127,825.00 |
| May 23 2024 | 2.00 | -0.060 | -2.68% | 2.06 | 2.09 | 1.94 | 237,529.00 |
| May 22 2024 | 2.06 | -0.110 | -5.06% | 2.17 | 2.17 | 2.04 | 205,582.00 |
| May 21 2024 | 2.17 | 0.040 | 1.69% | 2.14 | 2.28 | 2.06 | 309,530.00 |
| May 20 2024 | 2.13 | 0.190 | 9.52% | 1.95 | 2.14 | 1.92 | 313,534.00 |
| May 19 2024 | 1.95 | -0.110 | -5.35% | 2.06 | 2.07 | 1.94 | 138,274.00 |
| May 18 2024 | 2.06 | -0.030 | -1.45% | 2.09 | 2.15 | 2.05 | 84,562.00 |
| May 17 2024 | 2.09 | 0.110 | 5.61% | 1.99 | 2.14 | 1.90 | 564,740.00 |
| May 16 2024 | 1.98 | -0.200 | -9.32% | 2.18 | 2.21 | 1.96 | 629,642.00 |
| May 15 2024 | 2.18 | 0.290 | 15.22% | 1.89 | 2.21 | 1.87 | 343,894.00 |
| May 14 2024 | 1.89 | -0.120 | -5.91% | 2.01 | 2.04 | 1.89 | 163,391.00 |
| May 13 2024 | 2.01 | 0.030 | 1.36% | 1.99 | 2.09 | 1.88 | 192,178.00 |
| May 12 2024 | 1.99 | 0.010 | 0.56% | 1.98 | 2.04 | 1.96 | 65,111.00 |
| May 11 2024 | 1.97 | -0.030 | -1.60% | 2.01 | 2.03 | 1.96 | 80,299.00 |
| May 10 2024 | 2.01 | -0.100 | -4.55% | 2.10 | 2.21 | 2.00 | 248,925.00 |
