Stader Historical Data

SD Page 10
Download
Date Close Price change Market cap Trading volume
Jan 20, 2025 $ 1.03
+0.23%
$ 154.73 million $ 11.47 million
Jan 19, 2025 $ 1.03
-10.89%
$ 154.34 million $ 10.38 million
Jan 18, 2025 $ 1.15
-3.51%
$ 173.2 million $ 8.89 million
Jan 17, 2025 $ 1.19
-6.97%
$ 179.48 million $ 6.02 million
Jan 16, 2025 $ 1.28
+4.50%
$ 192.92 million $ 5.27 million
Jan 15, 2025 $ 1.23
-2.29%
$ 184.61 million $ 5.98 million
Jan 14, 2025 $ 1.26
+4.33%
$ 188.99 million $ 8.44 million
Jan 13, 2025 $ 1.2
-1.62%
$ 180.91 million $ 10.53 million
Jan 12, 2025 $ 1.22
+0.33%
$ 183.88 million $ 6.57 million
Jan 11, 2025 $ 1.22
-2.25%
$ 183.29 million $ 6.57 million
Jan 10, 2025 $ 1.25
+7.07%
$ 187.51 million $ 6.17 million
Jan 9, 2025 $ 1.16
-3.61%
$ 175.13 million $ 7.99 million
Jan 8, 2025 $ 1.21
+8.58%
$ 181.7 million $ 9.02 million
Jan 7, 2025 $ 1.11
-10.40%
$ 167.35 million $ 8.79 million
Jan 6, 2025 $ 1.24
+0.67%
$ 186.67 million $ 5.5 million
Jan 5, 2025 $ 1.23
-3.67%
$ 185.42 million $ 8.31 million
Jan 4, 2025 $ 1.28
+4.13%
$ 192.45 million $ 10.1 million
Jan 3, 2025 $ 1.23
-1.79%
$ 184.31 million $ 9.93 million
Jan 2, 2025 $ 1.25
-0.16%
$ 187.68 million $ 13.02 million
Jan 1, 2025 $ 1.25
-8.19%
$ 187.98 million $ 18.79 million
Dec 31, 2024 $ 1.36
+22.61%
$ 204.76 million $ 28.57 million
Dec 30, 2024 $ 1.11
+5.20%
$ 167 million $ 5.71 million
Dec 29, 2024 $ 1.06
-2.67%
$ 158.79 million $ 2.78 million
Dec 28, 2024 $ 1.08
-3.00%
$ 163.08 million $ 7.19 million
Dec 27, 2024 $ 1.12
+4.59%
$ 168.08 million $ 14.93 million
Dec 26, 2024 $ 1.07
+7.36%
$ 160.27 million $ 13.22 million
Dec 25, 2024 $ 0.993
-1.93%
$ 149.27 million $ 3.85 million
Dec 24, 2024 $ 1.01
+4.15%
$ 152.18 million $ 4.98 million
Dec 23, 2024 $ 0.972
+2.17%
$ 146.12 million $ 5.32 million
Dec 22, 2024 $ 0.951
-2.37%
$ 143.02 million $ 4.93 million
Dec 21, 2024 $ 0.974
-6.21%
$ 146.47 million $ 6.54 million
Dec 20, 2024 $ 1.04
+3.12%
$ 156.17 million $ 13.61 million
Dec 19, 2024 $ 1.01
-12.46%
$ 151.56 million $ 15.86 million
Dec 18, 2024 $ 1.15
-2.96%
$ 173.07 million $ 22.44 million
Dec 17, 2024 $ 1.19
+0.51%
$ 178.28 million $ 8.98 million
Dec 16, 2024 $ 1.18
-3.19%
$ 177.37 million $ 6.63 million
Dec 15, 2024 $ 1.22
-4.53%
$ 183.2 million $ 8.52 million
Dec 14, 2024 $ 1.28
-1.32%
$ 191.88 million $ 6.16 million
Dec 13, 2024 $ 1.29
-7.69%
$ 194.42 million $ 8.33 million
Dec 12, 2024 $ 1.4
+1.06%
$ 210.65 million $ 22.88 million
Dec 11, 2024 $ 1.39
+23.39%
$ 208.37 million $ 16.5 million
Dec 10, 2024 $ 1.12
-2.63%
$ 168.91 million $ 16.06 million
Dec 9, 2024 $ 1.15
-13.71%
$ 173.41 million $ 14.75 million
Dec 8, 2024 $ 1.34
-1.16%
$ 200.82 million $ 10.68 million
Dec 7, 2024 $ 1.35
-0.65%
$ 203.18 million $ 23.04 million
Dec 6, 2024 $ 1.36
+4.40%
$ 204.15 million $ 25.27 million
Dec 5, 2024 $ 1.3
+0.84%
$ 195.52 million $ 70.14 million
Dec 4, 2024 $ 1.29
+34.38%
$ 193.67 million $ 27 million
Dec 3, 2024 $ 0.959
-3.72%
$ 144.15 million $ 7.99 million
Dec 2, 2024 $ 0.996
-1.69%
$ 149.72 million $ 10.93 million