Stader Historical Data

SD Page 23
Download
Date Close Price change Market cap Trading volume
Apr 16, 2023 $ 1.41
-3.61%
$ 211.99 million $ 1.48 million
Apr 15, 2023 $ 1.46
-4.14%
$ 219.93 million $ 1.65 million
Apr 14, 2023 $ 1.52
+13.53%
$ 229.44 million $ 2.78 million
Apr 13, 2023 $ 1.34
-1.41%
$ 202.09 million $ 1.88 million
Apr 12, 2023 $ 1.36
-3.58%
$ 204.97 million $ 2.81 million
Apr 11, 2023 $ 1.41
+2.27%
$ 212.58 million $ 2.05 million
Apr 10, 2023 $ 1.38
-2.44%
$ 207.86 million $ 3.13 million
Apr 9, 2023 $ 1.42
-8.26%
$ 213.06 million $ 2.43 million
Apr 8, 2023 $ 1.54
-11.82%
$ 232.23 million $ 3.81 million
Apr 7, 2023 $ 1.75
-1.89%
$ 263.36 million $ 4.13 million
Apr 6, 2023 $ 1.78
+9.49%
$ 268.44 million $ 4.39 million
Apr 5, 2023 $ 1.63
+20.77%
$ 245.17 million $ 3.79 million
Apr 4, 2023 $ 1.35
+15.21%
$ 203 million $ 3.29 million
Apr 3, 2023 $ 1.17
+5.82%
$ 176.19 million $ 1.98 million
Apr 2, 2023 $ 1.11
-2.24%
$ 166.5 million $ 1.3 million
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