Stader Historical Data

SD Page 4
Download
Date Close Price change Market cap Trading volume
Oct 16 $0.557
-3.88%
$83.93 million $5.12 million
Oct 9 $0.587
-0.94%
$87.31 million $3.76 million
Oct 2 $0.593
+2.96%
$89.31 million $6.31 million
Sep 25 $0.576
-4.47%
$86.75 million $5.57 million
Sep 18 $0.603
+1.05%
$90.81 million $4.54 million
Sep 11 $0.599
-4.17%
$89.83 million $2.86 million
Sep 4 $0.623
+1.02%
$94.2 million $2.73 million
Aug 28 $0.616
-9.18%
$92.86 million $4.6 million
Aug 21 $0.697
+3.53%
$102.27 million $3.74 million
Aug 14 $0.693
-7.29%
$101.5 million $3.97 million
Aug 7 $0.75
-3.29%
$112.57 million $3.45 million
Jul 31 $0.775
-0.41%
$116.84 million $3.98 million
Jul 24 $0.779
-2.96%
$117.33 million $4.3 million
Jul 17 $0.802
-4.21%
$120.89 million $5.22 million
Jul 10 $0.838
-19.58%
$126.22 million $7.63 million
Jul 3 $1.04
+0.31%
$156.91 million $7.44 million
Jun 26 $1.04
+25.44%
$156.31 million $5.99 million
Jun 19 $0.827
+6.79%
$124.61 million $4.4 million
Jun 12 $0.783
-12.81%
$116.58 million $3.96 million
Jun 5 $0.898
+2.29%
$135.15 million $5.85 million
May 29 $0.877
-13.71%
$132.1 million $4.67 million
May 22 $0.992
+7.67%
$153.1 million $4.79 million
May 15 $0.932
-2.47%
$138.76 million $4.79 million
May 8 $0.951
-6.73%
$143.9 million $5.11 million
May 1 $1.02
-5.51%
$153.48 million $6.68 million
Apr 24 $1.07
-0.41%
$162.42 million $6.58 million
Apr 17 $1.15
-18.00%
$162.42 million $8.98 million
Apr 10 $1.46
+3.22%
$211.99 million $14.3 million
Apr 3 $1.42
+27.97%
$213.06 million $23.82 million
Mar 27 $1.11
+2.23%
$166.5 million $12.2 million
Mar 20 $1.03
-12.86%
$162.87 million $7.44 million
Mar 13 $1.21
+19.50%
$178.22 million $12.4 million
Mar 6 $0.848
-28.85%
$152.18 million $13.04 million
Feb 27 $1.19
-10.54%
$179.48 million $15.58 million
Feb 20 $1.33
-2.72%
$200.63 million $15.75 million
Feb 13 $1.37
+11.01%
$206.24 million $15.72 million
Feb 6 $1.23
-4.67%
$185.79 million $22.13 million
Jan 30 $1.29
+2.17%
$194.88 million $13.17 million
Jan 23 $1.33
+8.38%
$190.75 million $14.53 million
Jan 16 $1.22
+50.73%
$184.14 million $15.22 million
Jan 9 $0.811
+24.75%
$122.16 million $13.42 million
Jan 2 $0.651
+138.35%
$97.95 million $11.2 million
Dec 26 $0.273
+5.33%
$41.09 million $7.84 million
Dec 19 $0.259
-10.40%
$39.01 million $6.7 million
Dec 12 $0.289
-13.15%
$43.54 million $6.3 million
Dec 5 $0.33
+0.40%
$50.13 million $2.06 million
Nov 28 $0.329
-26.66%
$49.54 million $3.45 million
Nov 21 $0.421
+11.04%
$67.56 million $2.61 million
Nov 14 $0.361
-6.17%
$57.03 million $5.65 million
Nov 7 $0.385
-30.76%
$57.99 million $5.09 million