Stader Historical Data

SD Page 24
Download
Date Close Price change Market cap Trading volume
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
Feb 25, 2023 $ 1.09
-1.15%
$ 163.74 million $ 1.68 million
Feb 24, 2023 $ 1.1
-7.30%
$ 165.65 million $ 2.38 million
Feb 23, 2023 $ 1.19
-0.75%
$ 178.69 million $ 2.21 million
Feb 22, 2023 $ 1.2
-7.52%
$ 180.04 million $ 2.48 million
Feb 21, 2023 $ 1.29
-9.57%
$ 194.67 million $ 2.05 million
Feb 20, 2023 $ 1.43
+4.37%
$ 215.27 million $ 1.99 million
Feb 19, 2023 $ 1.37
-0.19%
$ 206.24 million $ 3.56 million
Feb 18, 2023 $ 1.37
+4.17%
$ 206.63 million $ 2.75 million
Feb 17, 2023 $ 1.32
+8.82%
$ 198.35 million $ 2.04 million
Feb 16, 2023 $ 1.21
-4.66%
$ 182.28 million $ 2.62 million
Feb 15, 2023 $ 1.27
+11.06%
$ 191.19 million $ 1.63 million
Feb 14, 2023 $ 1.14
+5.44%
$ 172.16 million $ 1.44 million
Feb 13, 2023 $ 1.08
-12.12%
$ 163.27 million $ 1.69 million
Feb 12, 2023 $ 1.23
-1.13%
$ 185.79 million $ 1.51 million
Feb 11, 2023 $ 1.25
+3.27%
$ 187.9 million $ 1.41 million
Feb 10, 2023 $ 1.21
-13.26%
$ 181.95 million $ 4.59 million
Feb 9, 2023 $ 1.39
-5.60%
$ 209.77 million $ 4.63 million
Feb 8, 2023 $ 1.48
-7.07%
$ 222.22 million $ 2.2 million
Feb 7, 2023 $ 1.59
+3.11%
$ 239.13 million $ 3.48 million
Feb 6, 2023 $ 1.54
+18.99%
$ 231.9 million $ 4.31 million
Feb 5, 2023 $ 1.29
+8.27%
$ 194.88 million $ 2.69 million
Feb 4, 2023 $ 1.2
-3.76%
$ 180 million $ 1.7 million
Feb 3, 2023 $ 1.24
+3.76%
$ 187.02 million $ 1.34 million
Feb 2, 2023 $ 1.2
-3.54%
$ 180.25 million $ 2.17 million