Stader Historical Data

SD Page 19
Download
Date Close Price change Market cap Trading volume
Mar 16, 2024 $1.08
-3.39%
$162.32 million $4.58 million
Mar 15, 2024 $1.12
+0.00%
$168.01 million $3.63 million
Mar 14, 2024 $1.12
-4.27%
$168.01 million $2.41 million
Mar 13, 2024 $1.17
+3.36%
$175.51 million $2.7 million
Mar 12, 2024 $1.13
-0.19%
$169.72 million $3.43 million
Mar 11, 2024 $1.13
+3.37%
$170.04 million $3.28 million
Mar 10, 2024 $1.09
-1.48%
$164.56 million $2.17 million
Mar 9, 2024 $1.11
+0.70%
$167.03 million $2.07 million
Mar 8, 2024 $1.1
-1.95%
$165.87 million $2.51 million
Mar 7, 2024 $1.12
+1.55%
$169.16 million $2.76 million
Mar 6, 2024 $1.11
+2.43%
$166.52 million $2.81 million
Mar 5, 2024 $1.08
-0.26%
$162.58 million $3.24 million
Mar 4, 2024 $1.08
-0.61%
$163 million $2.41 million
Mar 3, 2024 $1.09
+1.28%
$163.99 million $2.09 million
Mar 2, 2024 $1.08
+0.66%
$161.93 million $1.69 million
Mar 1, 2024 $1.07
+3.07%
$160.88 million $2 million
Feb 29, 2024 $1.04
-1.72%
$156.09 million $2.16 million
Feb 28, 2024 $1.06
+1.42%
$158.82 million $1.63 million
Feb 27, 2024 $1.04
-3.22%
$156.59 million $1.91 million
Feb 26, 2024 $1.08
+3.56%
$161.8 million $2.4 million
Feb 25, 2024 $1.04
+0.74%
$156.26 million $1.45 million
Feb 24, 2024 $1.03
+0.27%
$155.11 million $1.82 million
Feb 23, 2024 $1.03
+4.78%
$154.69 million $2.2 million
Feb 22, 2024 $0.981
+4.40%
$147.63 million $2.14 million
Feb 21, 2024 $0.94
+0.01%
$141.4 million $1.18 million
Feb 20, 2024 $0.939
-0.43%
$141.39 million $1.39 million
Feb 19, 2024 $0.943
+1.47%
$141.99 million $1.2 million
Feb 18, 2024 $0.93
+0.93%
$139.94 million $973,530
Feb 17, 2024 $0.921
-1.03%
$138.65 million $972,488
Feb 16, 2024 $0.931
-3.92%
$140.08 million $1.34 million
Feb 15, 2024 $0.969
+1.55%
$145.81 million $838,412
Feb 14, 2024 $0.954
-5.29%
$143.58 million $944,769
Feb 13, 2024 $1.01
-1.55%
$151.61 million $820,069
Feb 12, 2024 $1.02
-3.32%
$154 million $831,387
Feb 11, 2024 $1.06
+2.71%
$159.29 million $810,447
Feb 10, 2024 $1.03
-1.27%
$155.1 million $826,895
Feb 9, 2024 $1.04
-3.21%
$157.09 million $937,475
Feb 8, 2024 $1.08
-2.06%
$162.3 million $789,690
Feb 7, 2024 $1.1
+0.24%
$165.71 million $827,989
Feb 6, 2024 $1.1
-1.22%
$165.32 million $692,005
Feb 5, 2024 $1.11
+0.03%
$167.36 million $844,508
Feb 4, 2024 $1.11
-1.01%
$167.31 million $907,054
Feb 3, 2024 $1.12
-1.48%
$169.02 million $833,616
Feb 2, 2024 $1.14
-0.60%
$171.55 million $992,806
Feb 1, 2024 $1.15
-1.21%
$172.58 million $1.04 million
Jan 31, 2024 $1.16
+0.03%
$174.69 million $910,382
Jan 30, 2024 $1.16
+3.55%
$174.63 million $1.14 million
Jan 29, 2024 $1.12
+3.05%
$168.65 million $1.43 million
Jan 28, 2024 $1.09
+2.94%
$163.66 million $1.01 million
Jan 27, 2024 $1.06
+0.53%
$158.99 million $712,145