Stader Historical Data

SD Page 16
Download
Date Close Price change Market cap Trading volume
Mar 27, 2024 $ 1.02
+2.04%
$ 153.51 million $ 2.48 million
Mar 26, 2024 $ 1
-1.32%
$ 150.45 million $ 1.95 million
Mar 25, 2024 $ 1.01
+0.10%
$ 152.47 million $ 1.14 million
Mar 24, 2024 $ 1.01
+0.09%
$ 152.31 million $ 1.4 million
Mar 23, 2024 $ 1.01
+0.70%
$ 152.22 million $ 1.47 million
Mar 22, 2024 $ 1
-0.09%
$ 151.17 million $ 1.24 million
Mar 21, 2024 $ 1.01
-3.84%
$ 151.31 million $ 1.45 million
Mar 20, 2024 $ 1.05
+1.38%
$ 157.36 million $ 1.44 million
Mar 19, 2024 $ 1.03
-2.22%
$ 155.22 million $ 2.17 million
Mar 18, 2024 $ 1.05
-3.08%
$ 158.74 million $ 1.68 million
Mar 17, 2024 $ 1.09
+0.86%
$ 163.73 million $ 1.51 million
Mar 16, 2024 $ 1.08
-3.39%
$ 162.32 million $ 4.58 million
Mar 15, 2024 $ 1.12
+0.00%
$ 168.01 million $ 3.63 million
Mar 14, 2024 $ 1.12
-4.27%
$ 168.01 million $ 2.41 million
Mar 13, 2024 $ 1.17
+3.36%
$ 175.51 million $ 2.7 million
Mar 12, 2024 $ 1.13
-0.19%
$ 169.72 million $ 3.43 million
Mar 11, 2024 $ 1.13
+3.37%
$ 170.04 million $ 3.28 million
Mar 10, 2024 $ 1.09
-1.48%
$ 164.56 million $ 2.17 million
Mar 9, 2024 $ 1.11
+0.70%
$ 167.03 million $ 2.07 million
Mar 8, 2024 $ 1.1
-1.95%
$ 165.87 million $ 2.51 million
Mar 7, 2024 $ 1.12
+1.55%
$ 169.16 million $ 2.76 million
Mar 6, 2024 $ 1.11
+2.43%
$ 166.52 million $ 2.81 million
Mar 5, 2024 $ 1.08
-0.26%
$ 162.58 million $ 3.24 million
Mar 4, 2024 $ 1.08
-0.61%
$ 163 million $ 2.41 million
Mar 3, 2024 $ 1.09
+1.28%
$ 163.99 million $ 2.09 million
Mar 2, 2024 $ 1.08
+0.66%
$ 161.93 million $ 1.69 million
Mar 1, 2024 $ 1.07
+3.07%
$ 160.88 million $ 2 million
Feb 29, 2024 $ 1.04
-1.72%
$ 156.09 million $ 2.16 million
Feb 28, 2024 $ 1.06
+1.42%
$ 158.82 million $ 1.63 million
Feb 27, 2024 $ 1.04
-3.22%
$ 156.59 million $ 1.91 million
Feb 26, 2024 $ 1.08
+3.56%
$ 161.8 million $ 2.4 million
Feb 25, 2024 $ 1.04
+0.74%
$ 156.26 million $ 1.45 million
Feb 24, 2024 $ 1.03
+0.27%
$ 155.11 million $ 1.82 million
Feb 23, 2024 $ 1.03
+4.78%
$ 154.69 million $ 2.2 million
Feb 22, 2024 $ 0.981
+4.40%
$ 147.63 million $ 2.14 million
Feb 21, 2024 $ 0.94
+0.01%
$ 141.4 million $ 1.18 million
Feb 20, 2024 $ 0.939
-0.43%
$ 141.39 million $ 1.39 million
Feb 19, 2024 $ 0.943
+1.47%
$ 141.99 million $ 1.2 million
Feb 18, 2024 $ 0.93
+0.93%
$ 139.94 million $ 973,530
Feb 17, 2024 $ 0.921
-1.03%
$ 138.65 million $ 972,488
Feb 16, 2024 $ 0.931
-3.92%
$ 140.08 million $ 1.34 million
Feb 15, 2024 $ 0.969
+1.55%
$ 145.81 million $ 838,412
Feb 14, 2024 $ 0.954
-5.29%
$ 143.58 million $ 944,769
Feb 13, 2024 $ 1.01
-1.55%
$ 151.61 million $ 820,069
Feb 12, 2024 $ 1.02
-3.32%
$ 154 million $ 831,387
Feb 11, 2024 $ 1.06
+2.71%
$ 159.29 million $ 810,447
Feb 10, 2024 $ 1.03
-1.27%
$ 155.1 million $ 826,895
Feb 9, 2024 $ 1.04
-3.21%
$ 157.09 million $ 937,475
Feb 8, 2024 $ 1.08
-2.06%
$ 162.3 million $ 789,690
Feb 7, 2024 $ 1.1
+0.24%
$ 165.71 million $ 827,989