Daily bars (unadjusted)

core.price_daily

UNADJUSTED by design (DESIGN.md:135). Adjustment happens at query time in core.prices_asof(); a return computed off these raw closes prints -50% on every 2-for-1 split.

283,762 rowsCSV — whole table, not this view

Sources in this table

tiingo_prices283,762 rowsexportable

active:symbol = STX×sorted by session_date ↑×

symboltext	session_date ↑date	opennumeric	highnumeric	lownumeric	closenumeric	volumebigint	split_factornumeric	div_cashnumeric	sourcetext

STX	2006-11-30	25.300000	26.020000	25.300000	25.760000	6888700	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2006-12-01	25.760000	25.950000	25.450000	25.820000	5119700	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2006-12-04	25.950000	26.100000	25.660000	26.020000	3824600	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2006-12-05	26.020000	26.390000	25.810000	26.250000	3704200	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2006-12-06	26.250000	26.920000	26.110000	26.370000	6412100	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2006-12-07	26.370000	26.690000	26.300000	26.360000	4605300	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2006-12-08	26.400000	26.640000	26.170000	26.400000	5129000	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2006-12-11	26.260000	26.430000	26.090000	26.170000	3455700	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2006-12-12	26.000000	26.350000	25.470000	25.770000	7598600	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2006-12-13	25.900000	26.250000	25.590000	26.100000	4520400	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2006-12-14	26.010000	26.500000	25.900000	26.350000	5479600	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2006-12-15	26.480000	26.790000	26.300000	26.730000	6054300	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2006-12-18	26.700000	26.980000	26.590000	26.700000	3269200	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2006-12-19	26.600000	26.820000	25.990000	26.820000	4365500	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2006-12-20	26.820000	27.270000	26.740000	26.900000	6978000	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2006-12-21	26.770000	27.050000	26.160000	26.340000	3976500	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2006-12-22	26.250000	26.670000	26.130000	26.540000	2782300	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2006-12-26	26.510000	27.030000	26.510000	26.850000	2001200	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2006-12-27	26.900000	27.210000	26.770000	26.830000	3157600	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2006-12-28	26.750000	26.890000	26.450000	26.470000	4321400	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2006-12-29	26.530000	26.730000	26.500000	26.500000	2374000	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-01-03	25.750000	26.210000	25.700000	26.070000	6390900	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-01-04	25.820000	26.480000	25.630000	26.400000	5827400	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-01-05	26.200000	26.250000	25.710000	26.010000	7942400	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-01-08	26.040000	26.100000	25.690000	25.860000	7234000	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-01-09	25.980000	26.950000	25.900000	26.680000	9921500	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-01-10	26.680000	27.280000	26.510000	26.810000	9854800	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-01-11	26.600000	27.320000	26.570000	26.810000	6449000	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-01-12	26.750000	26.930000	26.630000	26.820000	4890400	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-01-16	26.740000	27.170000	26.740000	26.970000	5875500	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-01-17	27.140000	27.500000	26.900000	27.380000	6293200	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-01-18	27.010000	27.020000	26.190000	26.290000	9520000	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-01-19	26.000000	26.420000	25.850000	25.950000	6398200	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-01-22	26.060000	26.600000	25.710000	26.480000	6028900	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-01-23	26.490000	26.770000	25.970000	26.180000	8228200	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-01-24	28.450000	28.490000	27.310000	28.350000	15901200	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-01-25	28.380000	28.510000	27.540000	27.710000	7679800	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-01-26	27.070000	27.620000	27.000000	27.350000	9010900	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-01-29	27.500000	27.790000	27.170000	27.460000	5326200	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-01-30	27.680000	27.770000	27.390000	27.510000	3648800	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-01-31	27.020000	27.210000	26.870000	27.090000	5398700	1.000000000000000	0.1000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-02-01	27.110000	27.290000	26.650000	26.750000	5659800	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-02-02	26.620000	26.879200	26.140000	26.340000	8359100	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-02-05	26.170000	26.720000	25.980000	26.400000	5855100	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-02-06	26.100000	26.250000	25.730000	26.080000	4629600	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-02-07	26.120000	26.460000	26.040000	26.340000	4933900	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-02-08	26.300000	26.500000	26.140000	26.330000	2714200	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-02-09	26.330000	26.700000	26.040000	26.060000	3778800	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-02-12	25.950000	26.290000	25.850000	26.030000	1829400	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
STX	2007-02-13	26.100000	26.190000	25.690000	26.070000	4252900	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/STX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03