Stader Historical Data

SD Page 4
Download
Date Close Price change Market cap Trading volume
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
Oct 31 $ 0.556
+43.19%
$ 83.71 million $ 17.88 million
Oct 24 $ 0.389
+47.10%
$ 235,504 $ 13.14 million
Oct 17 $ 0.264
-9.84%
$ 39.62 million $ 2.66 million
Oct 10 $ 0.293
-15.40%
$ 43.95 million $ 3.71 million
Oct 3 $ 0.346
-2.69%
$ 51.95 million $ 3.59 million
Sep 26 $ 0.356
-1.83%
$ 53.38 million $ 5.95 million
Sep 19 $ 0.368
+10.21%
$ 54.38 million $ 3.13 million
Sep 12 $ 0.334
-3.28%
$ 51.61 million $ 5.03 million
Sep 5 $ 0.345
-15.92%
$ 61.5 million $ 4.97 million
Aug 29 $ 0.411
-0.26%
$ 61.61 million $ 4.54 million
Aug 22 $ 0.412
-10.43%
$ 61.78 million $ 5.38 million
Aug 15 $ 0.46
-25.54%
$ 68.96 million $ 5.25 million
Aug 8 $ 0.617
-8.45%
$ 92.62 million $ 5.72 million
Aug 1 $ 0.674
+52.53%
$ 101.17 million $ 8.78 million
Jul 25 $ 0.442
-3.52%
$ 66.32 million $ 2.92 million
Jul 18 $ 0.458
+5.01%
$ 68.75 million $ 4.76 million
Jul 11 $ 0.436
-5.86%
$ 65.46 million $ 3.2 million