Stader Historical Data

SD Page 27
Download
Date Close Price change Market cap Trading volume
Feb 10, 2023 $1.21
-13.26%
$181.95 million $4.59 million
Feb 9, 2023 $1.39
-5.60%
$209.77 million $4.63 million
Feb 8, 2023 $1.48
-7.07%
$222.22 million $2.2 million
Feb 7, 2023 $1.59
+3.11%
$239.13 million $3.48 million
Feb 6, 2023 $1.54
+18.99%
$231.9 million $4.31 million
Feb 5, 2023 $1.29
+8.27%
$194.88 million $2.69 million
Feb 4, 2023 $1.2
-3.76%
$180 million $1.7 million
Feb 3, 2023 $1.24
+3.76%
$187.02 million $1.34 million
Feb 2, 2023 $1.2
-3.54%
$180.25 million $2.17 million
Feb 1, 2023 $1.24
+9.71%
$186.86 million $1.32 million
Jan 31, 2023 $1.13
-2.51%
$170.33 million $1.73 million
Jan 30, 2023 $1.16
-8.41%
$174.71 million $2.22 million
Jan 29, 2023 $1.27
-4.42%
$190.75 million $1.66 million
Jan 28, 2023 $1.33
+7.14%
$199.56 million $1.91 million
Jan 27, 2023 $1.24
+2.15%
$186.26 million $2.24 million
Jan 26, 2023 $1.21
-10.35%
$182.33 million $2.37 million
Jan 25, 2023 $1.35
+9.42%
$203.38 million $2.24 million
Jan 24, 2023 $1.23
-18.65%
$185.87 million $2.6 million
Jan 23, 2023 $1.52
+24.08%
$228.48 million $3.16 million
Jan 22, 2023 $1.22
+1.70%
$184.14 million $2.27 million
Jan 21, 2023 $1.2
+1.50%
$181.06 million $2.77 million
Jan 20, 2023 $1.18
+25.58%
$178.4 million $3.24 million
Jan 19, 2023 $0.944
+6.23%
$142.05 million $1.29 million
Jan 18, 2023 $0.888
+16.11%
$133.75 million $2.98 million
Jan 17, 2023 $0.765
-2.04%
$115.2 million $1.19 million
Jan 16, 2023 $0.781
-3.74%
$117.6 million $1.49 million
Jan 15, 2023 $0.811
+7.91%
$122.16 million $1.51 million
Jan 14, 2023 $0.752
-5.58%
$113.19 million $1.77 million
Jan 13, 2023 $0.796
-5.52%
$119.93 million $1.51 million
Jan 12, 2023 $0.843
-1.52%
$126.89 million $1.81 million
Jan 11, 2023 $0.856
+8.14%
$128.84 million $2.11 million
Jan 10, 2023 $0.791
+21.15%
$119.14 million $2.34 million
Jan 9, 2023 $0.653
+0.41%
$98.32 million $2.37 million
Jan 8, 2023 $0.651
+39.04%
$97.95 million $2.21 million
Jan 7, 2023 $0.468
+2.70%
$70.45 million $1.59 million
Jan 6, 2023 $0.456
-1.00%
$68.59 million $1.36 million
Jan 5, 2023 $0.46
+11.31%
$69.29 million $993,132
Jan 4, 2023 $0.414
+31.69%
$62.25 million $2.71 million
Jan 3, 2023 $0.314
-0.84%
$47.27 million $1.01 million
Jan 2, 2023 $0.317
+16.01%
$47.67 million $1.33 million
Jan 1, 2023 $0.273
+1.12%
$41.09 million $903,217
Dec 31, 2022 $0.27
-1.78%
$40.64 million $962,459
Dec 30, 2022 $0.275
+0.20%
$41.37 million $971,727
Dec 29, 2022 $0.274
+3.33%
$41.29 million $960,387
Dec 28, 2022 $0.265
-12.51%
$39.96 million $1.13 million
Dec 27, 2022 $0.303
-14.71%
$45.67 million $1.06 million
Dec 26, 2022 $0.356
+37.25%
$53.54 million $1.85 million
Dec 25, 2022 $0.259
-3.59%
$39.01 million $949,426
Dec 24, 2022 $0.269
-1.64%
$40.46 million $854,354
Dec 23, 2022 $0.273
-1.93%
$41.14 million $904,312