Stader Historical Data

SD Page 13
Download
Date Close Price change Market cap Trading volume
Jan 10, 2025 $1.25
+7.07%
$187.51 million $6.17 million
Jan 9, 2025 $1.16
-3.61%
$175.13 million $7.99 million
Jan 8, 2025 $1.21
+8.58%
$181.7 million $9.02 million
Jan 7, 2025 $1.11
-10.40%
$167.35 million $8.79 million
Jan 6, 2025 $1.24
+0.67%
$186.67 million $5.5 million
Jan 5, 2025 $1.23
-3.67%
$185.42 million $8.31 million
Jan 4, 2025 $1.28
+4.13%
$192.45 million $10.1 million
Jan 3, 2025 $1.23
-1.79%
$184.31 million $9.93 million
Jan 2, 2025 $1.25
-0.16%
$187.68 million $13.02 million
Jan 1, 2025 $1.25
-8.19%
$187.98 million $18.79 million
Dec 31, 2024 $1.36
+22.61%
$204.76 million $28.57 million
Dec 30, 2024 $1.11
+5.20%
$167 million $5.71 million
Dec 29, 2024 $1.06
-2.67%
$158.79 million $2.78 million
Dec 28, 2024 $1.08
-3.00%
$163.08 million $7.19 million
Dec 27, 2024 $1.12
+4.59%
$168.08 million $14.93 million
Dec 26, 2024 $1.07
+7.36%
$160.27 million $13.22 million
Dec 25, 2024 $0.993
-1.93%
$149.27 million $3.85 million
Dec 24, 2024 $1.01
+4.15%
$152.18 million $4.98 million
Dec 23, 2024 $0.972
+2.17%
$146.12 million $5.32 million
Dec 22, 2024 $0.951
-2.37%
$143.02 million $4.93 million
Dec 21, 2024 $0.974
-6.21%
$146.47 million $6.54 million
Dec 20, 2024 $1.04
+3.12%
$156.17 million $13.61 million
Dec 19, 2024 $1.01
-12.46%
$151.56 million $15.86 million
Dec 18, 2024 $1.15
-2.96%
$173.07 million $22.44 million
Dec 17, 2024 $1.19
+0.51%
$178.28 million $8.98 million
Dec 16, 2024 $1.18
-3.19%
$177.37 million $6.63 million
Dec 15, 2024 $1.22
-4.53%
$183.2 million $8.52 million
Dec 14, 2024 $1.28
-1.32%
$191.88 million $6.16 million
Dec 13, 2024 $1.29
-7.69%
$194.42 million $8.33 million
Dec 12, 2024 $1.4
+1.06%
$210.65 million $22.88 million
Dec 11, 2024 $1.39
+23.39%
$208.37 million $16.5 million
Dec 10, 2024 $1.12
-2.63%
$168.91 million $16.06 million
Dec 9, 2024 $1.15
-13.71%
$173.41 million $14.75 million
Dec 8, 2024 $1.34
-1.16%
$200.82 million $10.68 million
Dec 7, 2024 $1.35
-0.65%
$203.18 million $23.04 million
Dec 6, 2024 $1.36
+4.40%
$204.15 million $25.27 million
Dec 5, 2024 $1.3
+0.84%
$195.52 million $70.14 million
Dec 4, 2024 $1.29
+34.38%
$193.67 million $27 million
Dec 3, 2024 $0.959
-3.72%
$144.15 million $7.99 million
Dec 2, 2024 $0.996
-1.69%
$149.72 million $10.93 million
Dec 1, 2024 $1.01
-0.99%
$152.2 million $6.98 million
Nov 30, 2024 $1.02
-1.55%
$153.72 million $6.11 million
Nov 29, 2024 $1.04
+5.05%
$156.14 million $11.1 million
Nov 28, 2024 $0.989
+0.18%
$148.72 million $7.09 million
Nov 27, 2024 $0.987
+3.32%
$148.46 million $5.23 million
Nov 26, 2024 $0.955
+2.30%
$143.69 million $2.68 million
Nov 25, 2024 $0.934
-7.99%
$140.45 million $3.4 million
Nov 24, 2024 $1.01
+2.83%
$151.46 million $4.7 million
Nov 23, 2024 $0.979
+0.87%
$147.32 million $10.56 million
Nov 22, 2024 $0.971
-2.56%
$146.05 million $6.42 million