Stader Historical Data

SD Page 26
Download
Date Close Price change Market cap Trading volume
Apr 1, 2023 $1.13
-4.75%
$170.31 million $1.83 million
Mar 31, 2023 $1.19
+6.42%
$178.8 million $1.58 million
Mar 30, 2023 $1.12
+4.58%
$168.02 million $2.05 million
Mar 29, 2023 $1.07
+1.25%
$160.67 million $2.72 million
Mar 28, 2023 $1.05
-1.44%
$158.68 million $1.39 million
Mar 27, 2023 $1.07
-1.14%
$161.01 million $1.32 million
Mar 26, 2023 $1.08
+4.87%
$162.87 million $1.44 million
Mar 25, 2023 $1.03
+7.92%
$155.29 million $1.4 million
Mar 24, 2023 $0.956
-14.03%
$143.89 million $1.2 million
Mar 23, 2023 $1.11
-0.18%
$167.37 million $1.09 million
Mar 22, 2023 $1.11
-3.90%
$167.67 million $1.09 million
Mar 21, 2023 $1.16
+3.11%
$174.46 million $1.34 million
Mar 20, 2023 $1.12
-5.06%
$169.2 million $1.33 million
Mar 19, 2023 $1.18
-2.00%
$178.22 million $1.18 million
Mar 18, 2023 $1.21
+0.46%
$181.86 million $1.41 million
Mar 17, 2023 $1.2
+4.54%
$181.02 million $2.25 million
Mar 16, 2023 $1.15
+2.28%
$173.16 million $1.54 million
Mar 15, 2023 $1.12
-0.77%
$169.3 million $2.63 million
Mar 14, 2023 $1.13
+7.66%
$170.62 million $2.69 million
Mar 13, 2023 $1.05
+4.14%
$158.49 million $1.88 million
Mar 12, 2023 $1.01
+19.17%
$152.18 million $1.97 million
Mar 11, 2023 $0.848
+1.29%
$127.69 million $1.62 million
Mar 10, 2023 $0.837
-8.00%
$126.07 million $1.9 million
Mar 9, 2023 $0.91
-17.28%
$137.02 million $2.39 million
Mar 8, 2023 $1.1
-1.49%
$165.64 million $2.99 million
Mar 7, 2023 $1.12
-2.67%
$168.14 million $1.71 million
Mar 6, 2023 $1.15
-3.75%
$172.75 million $2.42 million
Mar 5, 2023 $1.19
+0.15%
$179.48 million $1.87 million
Mar 4, 2023 $1.19
+0.38%
$179.21 million $1.55 million
Mar 3, 2023 $1.19
-11.10%
$178.52 million $3.1 million
Mar 2, 2023 $1.33
+3.64%
$200.82 million $2.01 million
Mar 1, 2023 $1.29
+2.91%
$193.77 million $1.67 million
Feb 28, 2023 $1.25
-4.12%
$188.29 million $2.41 million
Feb 27, 2023 $1.3
-2.11%
$196.39 million $2.97 million
Feb 26, 2023 $1.33
+22.53%
$200.63 million $2.96 million
Feb 25, 2023 $1.09
-1.15%
$163.74 million $1.68 million
Feb 24, 2023 $1.1
-7.30%
$165.65 million $2.38 million
Feb 23, 2023 $1.19
-0.75%
$178.69 million $2.21 million
Feb 22, 2023 $1.2
-7.52%
$180.04 million $2.48 million
Feb 21, 2023 $1.29
-9.57%
$194.67 million $2.05 million
Feb 20, 2023 $1.43
+4.37%
$215.27 million $1.99 million
Feb 19, 2023 $1.37
-0.19%
$206.24 million $3.56 million
Feb 18, 2023 $1.37
+4.17%
$206.63 million $2.75 million
Feb 17, 2023 $1.32
+8.82%
$198.35 million $2.04 million
Feb 16, 2023 $1.21
-4.66%
$182.28 million $2.62 million
Feb 15, 2023 $1.27
+11.06%
$191.19 million $1.63 million
Feb 14, 2023 $1.14
+5.44%
$172.16 million $1.44 million
Feb 13, 2023 $1.08
-12.12%
$163.27 million $1.69 million
Feb 12, 2023 $1.23
-1.13%
$185.79 million $1.51 million
Feb 11, 2023 $1.25
+3.27%
$187.9 million $1.41 million