Stader Historical Data

SD Page 20
Download
Date Close Price change Market cap Trading volume
Jan 26, 2024 $1.05
+0.88%
$158.14 million $943,298
Jan 25, 2024 $1.04
+11.76%
$156.76 million $1.93 million
Jan 24, 2024 $0.932
+0.51%
$140.26 million $915,544
Jan 23, 2024 $0.927
-3.75%
$139.55 million $1.11 million
Jan 22, 2024 $0.963
-4.58%
$144.99 million $973,171
Jan 21, 2024 $1.01
+0.52%
$151.94 million $828,047
Jan 20, 2024 $1
-4.25%
$151.15 million $1.15 million
Jan 19, 2024 $1.05
-4.62%
$157.86 million $1.29 million
Jan 18, 2024 $1.1
-2.32%
$165.52 million $1.29 million
Jan 17, 2024 $1.13
-2.68%
$169.45 million $1.47 million
Jan 16, 2024 $1.16
-0.31%
$174.1 million $1.22 million
Jan 15, 2024 $1.16
-2.26%
$174.64 million $1.27 million
Jan 14, 2024 $1.19
-0.81%
$178.69 million $1.2 million
Jan 13, 2024 $1.2
-1.68%
$180.15 million $1.65 million
Jan 12, 2024 $1.22
-6.20%
$183.22 million $2.14 million
Jan 11, 2024 $1.3
+4.17%
$195.31 million $2.65 million
Jan 10, 2024 $1.25
+8.89%
$187.51 million $2.47 million
Jan 9, 2024 $1.14
+0.64%
$172.2 million $1.15 million
Jan 8, 2024 $1.14
-2.91%
$171.1 million $1.75 million
Jan 7, 2024 $1.17
-5.49%
$176.22 million $1.42 million
Jan 6, 2024 $1.24
-4.59%
$186.47 million $2.62 million
Jan 5, 2024 $1.3
+0.22%
$195.44 million $4.56 million
Jan 4, 2024 $1.3
+16.12%
$195.01 million $5.88 million
Jan 3, 2024 $1.12
-1.97%
$167.94 million $2.94 million
Jan 2, 2024 $1.14
+2.00%
$171.32 million $2.18 million
Jan 1, 2024 $1.12
+4.35%
$167.96 million $1.64 million
Dec 31, 2023 $1.07
-0.91%
$160.95 million $1.39 million
Dec 30, 2023 $1.08
+1.01%
$162.49 million $1.83 million
Dec 29, 2023 $1.07
+12.91%
$160.87 million $4.39 million
Dec 28, 2023 $0.946
+12.13%
$142.47 million $3.18 million
Dec 27, 2023 $0.844
+11.73%
$127.06 million $1.56 million
Dec 26, 2023 $0.755
+0.06%
$113.72 million $976,158
Dec 25, 2023 $0.755
+1.17%
$113.65 million $996,689
Dec 24, 2023 $0.746
+0.40%
$112.34 million $949,595
Dec 23, 2023 $0.743
-0.76%
$111.89 million $932,415
Dec 22, 2023 $0.749
+1.62%
$112.75 million $1.05 million
Dec 21, 2023 $0.737
+1.34%
$110.94 million $967,089
Dec 20, 2023 $0.727
+2.63%
$109.49 million $1.24 million
Dec 19, 2023 $0.708
+8.21%
$106.68 million $1.43 million
Dec 18, 2023 $0.655
+5.64%
$98.59 million $1.34 million
Dec 17, 2023 $0.62
+0.07%
$93.33 million $790,794
Dec 16, 2023 $0.619
-0.08%
$93.26 million $949,776
Dec 15, 2023 $0.62
-2.92%
$93.33 million $907,221
Dec 14, 2023 $0.638
+0.16%
$96.14 million $914,954
Dec 13, 2023 $0.637
-6.23%
$95.98 million $1.32 million
Dec 12, 2023 $0.68
+0.27%
$102.36 million $980,020
Dec 11, 2023 $0.678
-3.23%
$102.09 million $1.02 million
Dec 10, 2023 $0.701
-1.19%
$105.49 million $713,719
Dec 9, 2023 $0.709
-0.95%
$106.76 million $923,094
Dec 8, 2023 $0.716
+1.50%
$107.79 million $1.08 million