Stader Historical Data

SD Page 11
Download
Date Close Price change Market cap Trading volume
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
Dec 1, 2024 $ 1.01
-0.99%
$ 152.2 million $ 6.98 million
Nov 30, 2024 $ 1.02
-1.55%
$ 153.72 million $ 6.11 million
Nov 29, 2024 $ 1.04
+5.05%
$ 156.14 million $ 11.1 million
Nov 28, 2024 $ 0.989
+0.18%
$ 148.72 million $ 7.09 million
Nov 27, 2024 $ 0.987
+3.32%
$ 148.46 million $ 5.23 million
Nov 26, 2024 $ 0.955
+2.30%
$ 143.69 million $ 2.68 million
Nov 25, 2024 $ 0.934
-7.99%
$ 140.45 million $ 3.4 million
Nov 24, 2024 $ 1.01
+2.83%
$ 151.46 million $ 4.7 million
Nov 23, 2024 $ 0.979
+0.87%
$ 147.32 million $ 10.56 million
Nov 22, 2024 $ 0.971
-2.56%
$ 146.05 million $ 6.42 million
Nov 21, 2024 $ 0.996
-0.01%
$ 149.88 million $ 6.7 million
Nov 20, 2024 $ 0.997
-9.17%
$ 149.93 million $ 2.4 billion
Nov 19, 2024 $ 1.1
+17.03%
$ 164.97 million $ 8.92 million
Nov 18, 2024 $ 0.937
-15.10%
$ 140.96 million $ 26.79 billion
Nov 17, 2024 $ 1.1
+35.97%
$ 166.03 million $ 18.27 billion
Nov 16, 2024 $ 0.812
+14.60%
$ 122.06 million $ 3.99 million
Nov 15, 2024 $ 0.708
-0.77%
$ 106.47 million $ 2.71 million
Nov 14, 2024 $ 0.713
-12.32%
$ 107.25 million $ 35.01 billion
Nov 13, 2024 $ 0.814
-8.52%
$ 122.32 million $ 5.36 million
Nov 12, 2024 $ 0.889
-4.02%
$ 133.72 million $ 9.04 million