Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
STX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 103.68 | -0.28 | -0.27% | 105.01 | 105.75 | 102.88 | 3,069,246 |
| Jul 25 2024 | 103.96 | -5.57 | -5.09% | 108.81 | 109.065 | 103.64 | 4,193,944 |
| Jul 24 2024 | 109.53 | 4.23 | 4.02% | 109.00 | 113.57 | 107.16 | 9,435,386 |
| Jul 23 2024 | 105.30 | -0.88 | -0.83% | 105.40 | 106.59 | 104.50 | 3,810,398 |
| Jul 22 2024 | 106.18 | 3.55 | 3.46% | 104.14 | 106.25 | 103.40 | 2,310,562 |
| Jul 19 2024 | 102.63 | -0.84 | -0.81% | 103.96 | 104.265 | 102.47 | 1,977,249 |
| Jul 18 2024 | 103.47 | -1.44 | -1.37% | 105.77 | 105.77 | 102.48 | 2,237,464 |
| Jul 17 2024 | 104.91 | -3.80 | -3.50% | 106.91 | 106.92 | 104.5201 | 2,825,253 |
| Jul 16 2024 | 108.71 | -0.23 | -0.21% | 109.30 | 109.63 | 108.185 | 1,933,489 |
| Jul 15 2024 | 108.94 | 1.84 | 1.72% | 107.50 | 108.95 | 106.165 | 2,211,144 |
| Jul 12 2024 | 107.10 | 0.99 | 0.93% | 106.43 | 108.97 | 105.81 | 2,040,603 |
| Jul 11 2024 | 106.11 | -0.62 | -0.58% | 107.00 | 107.00 | 105.00 | 1,622,221 |
| Jul 10 2024 | 106.73 | 2.38 | 2.28% | 105.00 | 106.98 | 104.61 | 2,067,210 |
| Jul 09 2024 | 104.35 | 0.92 | 0.89% | 103.40 | 104.98 | 102.98 | 1,618,340 |
| Jul 08 2024 | 103.43 | 1.39 | 1.36% | 102.83 | 104.51 | 102.54 | 2,001,187 |
| Jul 05 2024 | 102.04 | 0.67 | 0.66% | 101.47 | 102.33 | 101.07 | 1,548,498 |
| Jul 03 2024 | 101.37 | -1.76 | -1.71% | 103.13 | 103.34 | 101.21 | 1,059,810 |
| Jul 02 2024 | 103.13 | 0.69 | 0.67% | 102.26 | 103.99 | 102.01 | 1,102,578 |
| Jul 01 2024 | 102.44 | -1.66 | -1.59% | 103.00 | 103.36 | 101.79 | 1,297,976 |
| Jun 28 2024 | 104.10 | 0.00 | 0.00% | 104.10 | 104.10 | 104.10 | 0 |
| Jun 27 2024 | 104.10 | 1.35 | 1.31% | 102.70 | 104.33 | 101.79 | 1,366,496 |
| Jun 26 2024 | 102.75 | -0.99 | -0.95% | 103.62 | 104.00 | 101.81 | 1,953,266 |
| Jun 25 2024 | 103.74 | 0.41 | 0.40% | 103.59 | 104.19 | 102.00 | 2,278,280 |
| Jun 24 2024 | 103.33 | 0.25 | 0.24% | 103.02 | 103.75 | 102.04 | 1,784,539 |
| Jun 21 2024 | 103.08 | 0.46 | 0.45% | 102.61 | 103.75 | 101.01 | 3,425,254 |
| Jun 20 2024 | 102.62 | -3.37 | -3.18% | 105.11 | 105.5294 | 102.34 | 3,109,506 |
| Jun 18 2024 | 105.99 | 0.01 | 0.01% | 106.24 | 107.91 | 105.52 | 2,848,584 |
| Jun 17 2024 | 105.98 | 2.12 | 2.04% | 104.42 | 106.765 | 103.735 | 2,134,058 |
| Jun 14 2024 | 103.86 | -0.90 | -0.86% | 103.34 | 104.08 | 103.01 | 1,309,884 |
| Jun 13 2024 | 104.76 | 1.91 | 1.86% | 102.85 | 105.00 | 102.71 | 1,963,967 |
| Jun 12 2024 | 102.85 | 1.21 | 1.19% | 103.10 | 105.28 | 102.065 | 3,311,789 |
| Jun 11 2024 | 101.64 | 2.12 | 2.13% | 99.00 | 101.77 | 98.5408 | 2,814,849 |
| Jun 10 2024 | 99.52 | 3.41 | 3.55% | 95.46 | 99.55 | 95.01 | 2,262,519 |
| Jun 07 2024 | 96.11 | 0.11 | 0.11% | 95.75 | 97.14 | 95.08 | 1,779,123 |
| Jun 06 2024 | 96.00 | -0.60 | -0.62% | 96.23 | 96.59 | 94.74 | 1,440,455 |
| Jun 05 2024 | 96.60 | 4.75 | 5.17% | 93.00 | 97.68 | 93.00 | 2,962,763 |
| Jun 04 2024 | 91.85 | 0.52 | 0.57% | 90.91 | 92.40 | 90.26 | 3,723,980 |
| Jun 03 2024 | 91.33 | -1.91 | -2.05% | 93.63 | 93.93 | 90.55 | 2,696,943 |
| May 31 2024 | 93.24 | -0.47 | -0.50% | 93.85 | 94.77 | 90.44 | 3,589,733 |
| May 30 2024 | 93.71 | -0.55 | -0.58% | 94.56 | 95.80 | 92.34 | 2,295,794 |
| May 29 2024 | 94.26 | -2.58 | -2.66% | 95.30 | 96.36 | 93.37 | 3,602,607 |
| May 28 2024 | 96.84 | 2.65 | 2.81% | 95.00 | 96.92 | 94.56 | 2,907,621 |
| May 24 2024 | 94.19 | 0.73 | 0.78% | 93.98 | 94.67 | 92.99 | 1,301,746 |
| May 23 2024 | 93.46 | -1.21 | -1.28% | 96.00 | 96.76 | 93.01 | 1,841,025 |
| May 22 2024 | 94.67 | 1.07 | 1.14% | 94.04 | 95.07 | 93.64 | 2,129,061 |
| May 21 2024 | 93.60 | -3.21 | -3.32% | 93.72 | 94.98 | 93.05 | 3,174,874 |
| May 20 2024 | 96.81 | 1.54 | 1.62% | 95.27 | 97.14 | 95.17 | 1,486,907 |
| May 17 2024 | 95.27 | -2.97 | -3.02% | 98.50 | 98.50 | 94.78 | 2,660,968 |
| May 16 2024 | 98.24 | -0.48 | -0.49% | 98.90 | 99.20 | 98.02 | 1,854,646 |
| May 15 2024 | 98.72 | 2.50 | 2.60% | 97.24 | 98.92 | 97.235 | 2,872,056 |
| May 14 2024 | 96.22 | 3.07 | 3.30% | 94.54 | 96.61 | 93.65 | 2,353,543 |
| May 13 2024 | 93.15 | -0.86 | -0.91% | 94.55 | 94.58 | 92.45 | 2,008,402 |
| May 10 2024 | 94.01 | 2.34 | 2.55% | 92.40 | 94.05 | 92.30 | 2,811,768 |
| May 09 2024 | 91.67 | 1.62 | 1.80% | 90.17 | 91.93 | 89.78 | 1,740,063 |
| May 08 2024 | 90.05 | 0.54 | 0.60% | 88.76 | 90.19 | 88.7575 | 912,770 |
| May 07 2024 | 89.51 | -0.34 | -0.38% | 90.70 | 90.85 | 89.41 | 1,305,880 |
| May 06 2024 | 89.85 | 2.35 | 2.69% | 88.07 | 90.97 | 88.00 | 1,932,570 |
| May 03 2024 | 87.50 | 1.21 | 1.40% | 87.79 | 87.90 | 86.68 | 1,654,809 |
| May 02 2024 | 86.29 | 0.48 | 0.56% | 86.64 | 86.725 | 84.47 | 1,415,498 |
| May 01 2024 | 85.81 | -0.10 | -0.12% | 86.97 | 87.78 | 84.34 | 2,047,656 |
| Apr 30 2024 | 85.91 | -0.17 | -0.20% | 85.44 | 86.64 | 85.40 | 2,112,961 |
| Apr 29 2024 | 86.08 | 0.04 | 0.05% | 85.98 | 87.01 | 85.36 | 2,050,161 |
