Register to chat with like-minded investors on our interactive forums.
STAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.33 | -0.020 | -1.69% | 1.36 | 1.36 | 1.32 | 0.00 |
| May 20 2024 | 1.36 | 0.100 | 7.78% | 1.20 | 1.36 | 0.916982 | 34,994.00 |
| May 19 2024 | 1.26 | -0.010 | -1.17% | 1.27 | 1.29 | 1.25 | 0.00 |
| May 18 2024 | 1.27 | 0.00 | 0.09% | 1.27 | 1.28 | 1.27 | 0.00 |
| May 17 2024 | 1.27 | 0.030 | 2.57% | 1.24 | 1.28 | 1.24 | 0.00 |
| May 16 2024 | 1.24 | -0.020 | -1.60% | 1.26 | 1.27 | 1.23 | 0.00 |
| May 15 2024 | 1.26 | 0.090 | 7.74% | 1.17 | 1.26 | 1.17 | 0.00 |
| May 14 2024 | 1.17 | -0.020 | -2.09% | 1.20 | 1.20 | 1.16 | 0.00 |
| May 13 2024 | 1.19 | 0.030 | 2.29% | 1.12 | 1.21 | 1.12 | 34,994.00 |
| May 12 2024 | 1.17 | 0.010 | 1.13% | 1.16 | 1.17 | 1.15 | 0.00 |
| May 11 2024 | 1.15 | 0.00 | -0.23% | 1.16 | 1.17 | 1.15 | 0.00 |
| May 10 2024 | 1.16 | -0.040 | -3.32% | 1.20 | 1.21 | 1.14 | 0.00 |
| May 09 2024 | 1.20 | 0.040 | 3.05% | 1.16 | 1.20 | 1.15 | 0.00 |
| May 08 2024 | 1.16 | -0.030 | -2.11% | 1.18 | 1.20 | 1.16 | 0.00 |
| May 07 2024 | 1.19 | -0.010 | -1.12% | 1.20 | 1.22 | 1.18 | 0.00 |
| May 06 2024 | 1.20 | -0.020 | -1.28% | 1.12 | 1.24 | 0.901357 | 34,994.00 |
| May 05 2024 | 1.22 | 0.00 | 0.20% | 1.21 | 1.23 | 1.20 | 0.00 |
| May 04 2024 | 1.21 | 0.020 | 1.51% | 1.19 | 1.22 | 1.19 | 0.00 |
| May 03 2024 | 1.20 | 0.070 | 6.39% | 1.12 | 1.20 | 1.12 | 0.00 |
| May 02 2024 | 1.12 | 0.010 | 1.21% | 1.11 | 1.13 | 1.08 | 0.00 |
| May 01 2024 | 1.11 | -0.050 | -3.95% | 1.15 | 1.15 | 1.07 | 0.00 |
| Apr 30 2024 | 1.16 | -0.060 | -4.68% | 1.21 | 1.23 | 1.12 | 0.00 |
| Apr 29 2024 | 1.21 | 0.020 | 1.33% | 1.23 | 1.25 | 0.866562 | 34,994.00 |
| Apr 28 2024 | 1.20 | -0.010 | -0.73% | 1.20 | 1.22 | 1.19 | 0.00 |
| Apr 27 2024 | 1.21 | -0.010 | -0.53% | 1.21 | 1.21 | 1.19 | 0.00 |
| Apr 26 2024 | 1.21 | -0.010 | -1.07% | 1.23 | 1.23 | 1.20 | 0.00 |
| Apr 25 2024 | 1.23 | 0.010 | 0.44% | 1.22 | 1.24 | 1.19 | 0.00 |
| Apr 24 2024 | 1.22 | -0.040 | -3.29% | 1.26 | 1.27 | 1.21 | 0.00 |
| Apr 23 2024 | 1.26 | -0.010 | -0.73% | 1.27 | 1.28 | 1.25 | 0.00 |
| Apr 22 2024 | 1.27 | 0.040 | 2.90% | 1.23 | 1.28 | 0.918918 | 34,994.00 |
| Apr 21 2024 | 1.23 | 0.00 | 0.12% | 1.23 | 1.25 | 1.22 | 0.00 |
| Apr 20 2024 | 1.23 | 0.020 | 1.35% | 1.21 | 1.24 | 1.20 | 0.00 |
| Apr 19 2024 | 1.22 | 0.010 | 0.84% | 1.20 | 1.24 | 1.13 | 0.00 |
| Apr 18 2024 | 1.21 | 0.040 | 3.57% | 1.16 | 1.22 | 1.16 | 0.00 |
| Apr 17 2024 | 1.17 | -0.050 | -3.76% | 1.21 | 1.22 | 1.14 | 0.00 |
| Apr 16 2024 | 1.21 | 0.010 | 0.44% | 1.21 | 1.22 | 1.17 | 0.00 |
| Apr 15 2024 | 1.21 | -0.040 | -3.58% | 1.22 | 1.27 | 0.914337 | 34,994.00 |
| Apr 14 2024 | 1.25 | 0.020 | 2.03% | 1.22 | 1.25 | 1.18 | 0.00 |
| Apr 13 2024 | 1.23 | -0.050 | -3.94% | 1.27 | 1.29 | 1.17 | 0.00 |
| Apr 12 2024 | 1.28 | -0.060 | -4.20% | 1.33 | 1.35 | 1.25 | 0.00 |
| Apr 11 2024 | 1.33 | -0.010 | -0.69% | 1.34 | 1.35 | 1.32 | 0.00 |
| Apr 10 2024 | 1.34 | 0.030 | 1.99% | 1.31 | 1.35 | 1.28 | 0.00 |
| Apr 09 2024 | 1.31 | -0.050 | -3.53% | 1.36 | 1.36 | 1.30 | 0.00 |
| Apr 08 2024 | 1.36 | 0.040 | 3.28% | 1.30 | 1.38 | 1.29 | 34,994.00 |
| Apr 07 2024 | 1.32 | 0.010 | 0.69% | 1.31 | 1.33 | 1.31 | 0.00 |
| Apr 06 2024 | 1.31 | 0.020 | 1.42% | 1.29 | 1.32 | 1.28 | 0.00 |
| Apr 05 2024 | 1.29 | -0.010 | -0.68% | 1.30 | 1.31 | 1.25 | 0.00 |
| Apr 04 2024 | 1.30 | 0.040 | 3.50% | 1.26 | 1.32 | 1.24 | 0.00 |
| Apr 03 2024 | 1.26 | 0.010 | 1.02% | 1.24 | 1.27 | 1.23 | 0.00 |
| Apr 02 2024 | 1.24 | -0.080 | -6.30% | 1.32 | 1.32 | 1.23 | 0.00 |
| Apr 01 2024 | 1.33 | -0.030 | -1.96% | 1.33 | 1.36 | 1.30 | 34,994.00 |
| Mar 31 2024 | 1.35 | 0.030 | 2.31% | 1.32 | 1.36 | 1.32 | 0.00 |
| Mar 30 2024 | 1.32 | 0.00 | -0.34% | 1.33 | 1.34 | 1.32 | 0.00 |
| Mar 29 2024 | 1.33 | -0.020 | -1.22% | 1.34 | 1.35 | 1.31 | 0.00 |
| Mar 28 2024 | 1.34 | 0.030 | 2.21% | 1.32 | 1.36 | 1.31 | 0.00 |
| Mar 27 2024 | 1.32 | -0.010 | -1.10% | 1.33 | 1.36 | 1.30 | 0.00 |
| Mar 26 2024 | 1.33 | 0.00 | 0.10% | 1.33 | 1.36 | 1.32 | 0.00 |
| Mar 25 2024 | 1.33 | 0.050 | 3.85% | 1.18 | 1.35 | 1.16 | 34,994.00 |
| Mar 24 2024 | 1.28 | 0.060 | 4.63% | 1.22 | 1.28 | 1.21 | 0.00 |
| Mar 23 2024 | 1.22 | 0.020 | 1.45% | 1.21 | 1.25 | 1.20 | 0.00 |
| Mar 22 2024 | 1.21 | -0.040 | -3.11% | 1.24 | 1.27 | 1.18 | 0.00 |
| Mar 21 2024 | 1.24 | -0.040 | -3.47% | 1.29 | 1.30 | 1.23 | 0.00 |
| Mar 20 2024 | 1.29 | 0.110 | 9.04% | 1.18 | 1.29 | 1.16 | 0.00 |
| Mar 19 2024 | 1.18 | -0.110 | -8.22% | 1.29 | 1.29 | 1.17 | 0.00 |
| Mar 18 2024 | 1.29 | -0.010 | -0.86% | 1.39 | 1.40 | 0.94862 | 34,994.00 |
| Mar 17 2024 | 1.30 | 0.060 | 4.82% | 1.25 | 1.31 | 1.23 | 0.00 |
| Mar 16 2024 | 1.24 | -0.080 | -6.33% | 1.32 | 1.33 | 1.24 | 0.00 |
| Mar 15 2024 | 1.32 | -0.030 | -2.57% | 1.39 | 1.40 | 1.25 | 34,994.00 |
| Mar 14 2024 | 1.36 | -0.030 | -2.26% | 1.39 | 1.40 | 1.30 | 0.00 |
| Mar 13 2024 | 1.39 | 0.030 | 2.30% | 1.36 | 1.40 | 1.36 | 0.00 |
| Mar 12 2024 | 1.36 | -0.010 | -0.95% | 1.37 | 1.39 | 1.32 | 0.00 |
| Mar 11 2024 | 1.37 | 0.060 | 4.51% | 1.21 | 1.39 | 1.21 | 34,994.00 |
| Mar 10 2024 | 1.31 | 0.010 | 0.77% | 1.30 | 1.33 | 1.30 | 0.00 |
| Mar 09 2024 | 1.30 | 0.00 | 0.30% | 1.30 | 1.30 | 1.29 | 0.00 |
| Mar 08 2024 | 1.30 | 0.020 | 1.83% | 1.27 | 1.33 | 1.26 | 0.00 |
| Mar 07 2024 | 1.27 | 0.020 | 1.51% | 1.25 | 1.29 | 1.25 | 0.00 |
| Mar 06 2024 | 1.26 | 0.030 | 2.69% | 1.21 | 1.28 | 1.19 | 0.00 |
| Mar 05 2024 | 1.22 | -0.070 | -5.09% | 1.30 | 1.31 | 1.15 | 0.00 |
| Mar 04 2024 | 1.29 | 0.090 | 7.65% | 1.16 | 1.30 | 1.16 | 34,994.00 |
| Mar 03 2024 | 1.20 | 0.020 | 1.55% | 1.18 | 1.20 | 1.17 | 0.00 |
| Mar 02 2024 | 1.18 | -0.010 | -0.82% | 1.19 | 1.19 | 1.17 | 0.00 |
| Mar 01 2024 | 1.19 | 0.020 | 1.78% | 1.16 | 1.20 | 1.16 | 0.00 |
| Feb 29 2024 | 1.17 | -0.020 | -1.66% | 1.18 | 1.21 | 1.15 | 0.00 |
| Feb 28 2024 | 1.19 | 0.100 | 9.63% | 1.08 | 1.22 | 1.08 | 0.00 |
| Feb 27 2024 | 1.08 | 0.050 | 4.54% | 1.04 | 1.09 | 1.04 | 0.00 |
| Feb 26 2024 | 1.04 | 0.050 | 5.33% | 0.862117 | 1.04 | 0.717678 | 34,994.00 |
| Feb 25 2024 | 0.983528 | 0.00394 | 0.40% | 0.979749 | 0.987145 | 0.974442 | 0.00 |
| Feb 24 2024 | 0.979588 | 0.013056 | 1.35% | 0.964253 | 0.982121 | 0.961115 | 0.00 |
| Feb 23 2024 | 0.966532 | -0.008227 | -0.84% | 0.974699 | 0.978373 | 0.960244 | 0.00 |
| Feb 22 2024 | 0.974758 | -0.012386 | -1.25% | 0.983958 | 0.988496 | 0.967843 | 0.00 |
