Stader Historical Data

SD Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23 $0.475
+1.15%
$70.82 million $4.75 million
Sep 16 $0.453
+0.96%
$70.65 million $5.38 million
Sep 9 $0.461
-0.45%
$67.33 million $5.19 million
Sep 2 $0.46
-9.56%
$69.71 million $13.19 million
Aug 26 $0.509
-3.28%
$76.58 million $14.91 million
Aug 19 $0.546
-2.59%
$79.17 million $8.71 million
Aug 12 $0.536
+3.80%
$84.31 million $6.64 million
Aug 5 $0.533
+17.52%
$77.8 million $7.73 million
Jul 29 $0.453
-13.38%
$68.06 million $9.64 million
Jul 22 $0.528
-13.74%
$78.58 million $4.58 million
Jul 15 $0.594
-11.70%
$92.05 million $5.69 million
Jul 8 $0.646
+62.85%
$101.24 million $15.86 million
Jul 1 $0.443
-30.08%
$59.67 million $4.78 million
Jun 24 $0.635
+5.92%
$95.38 million $5.61 million
Jun 17 $0.593
-5.61%
$90.16 million $8.14 million
Jun 10 $0.658
-2.27%
$94.43 million $5.03 million
Jun 3 $0.668
-15.20%
$101.31 million $6.34 million
May 27 $0.787
+13.64%
$118.46 million $7.56 million
May 20 $0.691
+5.64%
$104.24 million $6.1 million
May 13 $0.67
+8.93%
$98.35 million $7.39 million
May 6 $0.647
-7.67%
$92.58 million $9.24 million
Apr 29 $0.701
-4.52%
$105.48 million $7.36 million
Apr 22 $0.756
+2.64%
$110.5 million $6.03 million
Apr 15 $0.733
-18.80%
$110.81 million $7.19 million
Apr 8 $0.9
-8.21%
$135.85 million $8.51 million
Apr 1 $0.971
-5.17%
$147.49 million $6.8 million
Mar 25 $1.02
+0.27%
$154.13 million $9.53 million
Mar 18 $1.01
-7.06%
$152.31 million $9.44 million
Mar 11 $1.08
-1.33%
$163.73 million $20.04 million
Mar 4 $1.11
+1.85%
$164.56 million $15.79 million
Feb 26 $1.09
+4.97%
$163.99 million $13.88 million
Feb 19 $1.04
+11.66%
$156.26 million $11.36 million
Feb 12 $0.93
-12.15%
$139.94 million $6.72 million
Feb 5 $1.03
-7.30%
$159.29 million $4.92 million
Jan 29 $1.11
+2.24%
$167.31 million $7.25 million
Jan 22 $1.06
+4.64%
$163.66 million $6.59 million
Jan 15 $1
-15.41%
$151.94 million $7.69 million
Jan 8 $1.2
+2.23%
$178.69 million $11.81 million
Jan 1 $1.24
+15.85%
$176.22 million $19.81 million
Dec 25 $1.08
+44.64%
$160.95 million $12.94 million
Dec 18 $0.743
+19.89%
$112.34 million $6.96 million
Dec 11 $0.619
-11.60%
$93.33 million $6.08 million
Dec 4 $0.709
+14.15%
$105.49 million $5.81 million
Nov 27 $0.621
-10.56%
$93.53 million $6 million
Nov 20 $0.689
-6.18%
$104.58 million $5.56 million
Nov 13 $0.729
-12.67%
$110.59 million $8.19 million
Nov 6 $0.828
+22.85%
$125.69 million $9.03 million
Oct 30 $0.674
+1.76%
$101.49 million $8.08 million
Oct 23 $0.662
+18.85%
$99.85 million $7.75 million
Oct 16 $0.557
-3.88%
$83.93 million $5.12 million