Skip to main content

Stronghold Digital Mining Inc Cl A (NQ: SDIG )

3.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.800 6.180 5.800 5.900 115,278 -0.10(-1.67%)
Feb 27, 2023 6.230 6.379 5.900 6.000 118,413 -0.20(-3.23%)
Feb 24, 2023 6.141 6.290 5.800 6.200 116,034 -0.28(-4.32%)
Feb 23, 2023 6.600 6.780 6.000 6.480 178,365 +0.18(+2.78%)
Feb 22, 2023 7.300 7.500 6.300 6.305 196,931 -0.90(-12.48%)
Feb 21, 2023 8.313 8.700 7.100 7.204 333,468 -0.87(-10.76%)
Feb 17, 2023 6.971 8.300 6.660 8.073 541,327 +0.80(+11.00%)
Feb 16, 2023 6.000 9.370 5.624 7.273 1,530,266 +1.17(+19.23%)
Feb 15, 2023 4.700 6.300 4.721 6.100 477,636 +1.40(+29.93%)
Feb 14, 2023 4.900 5.001 4.251 4.695 148,988 +0.20(+4.33%)
Feb 13, 2023 5.460 5.499 4.200 4.500 157,495 -0.67(-12.98%)
Feb 10, 2023 5.500 5.700 5.016 5.171 92,414 -0.25(-4.59%)
Feb 09, 2023 5.850 6.024 5.300 5.420 109,401 -0.48(-8.14%)
Feb 08, 2023 6.700 6.685 5.700 5.900 92,668 -0.30(-4.84%)
Feb 07, 2023 5.901 6.290 5.500 6.200 136,356 +0.60(+10.71%)
Feb 06, 2023 5.505 5.843 5.450 5.600 98,694 -0.10(-1.77%)
Feb 03, 2023 5.700 6.144 5.264 5.701 135,182 -0.30(-4.98%)
Feb 02, 2023 6.300 6.600 5.900 6.000 277,408 +0.00(+0.00%)
Feb 01, 2023 5.600 6.036 5.500 6.000 146,190 +0.50(+9.09%)
Jan 31, 2023 5.700 5.800 5.450 5.500 90,351 +0.00(+0.00%)
Jan 30, 2023 6.200 6.302 5.500 5.500 158,762 -0.60(-9.84%)
Jan 27, 2023 6.100 6.250 5.850 6.100 129,990 +0.10(+1.65%)
Jan 26, 2023 6.299 6.400 6.000 6.001 129,576 -0.10(-1.69%)
Jan 25, 2023 6.100 6.360 5.690 6.104 166,257 -0.30(-4.74%)
Jan 24, 2023 6.600 6.700 6.230 6.408 80,591 -0.09(-1.42%)
Jan 23, 2023 6.800 6.950 6.111 6.500 177,371 +0.04(+0.62%)
Jan 20, 2023 6.000 7.000 5.700 6.460 275,030 +0.51(+8.55%)
Jan 19, 2023 6.300 6.400 5.636 5.951 134,332 -0.09(-1.47%)
Jan 18, 2023 6.960 7.126 5.725 6.040 206,159 -0.92(-13.22%)
Jan 17, 2023 7.700 7.850 6.200 6.960 314,271 +0.45(+6.91%)
Jan 13, 2023 6.300 7.730 6.000 6.510 288,627 +0.21(+3.35%)
Jan 12, 2023 5.400 6.400 5.002 6.299 318,220 +1.30(+25.98%)
Jan 11, 2023 5.092 5.600 4.868 5.000 132,881 +0.05(+1.05%)
Jan 10, 2023 4.827 5.300 4.400 4.948 111,030 +0.21(+4.39%)
Jan 09, 2023 4.800 5.200 4.600 4.740 128,326 +0.09(+1.94%)
Jan 06, 2023 4.200 4.750 4.050 4.650 88,775 +0.48(+11.46%)
Jan 05, 2023 4.305 4.500 4.000 4.172 85,756 -0.10(-2.23%)
Jan 04, 2023 4.599 4.700 4.000 4.267 133,986 -0.03(-0.77%)
Jan 03, 2023 5.200 5.200 4.100 4.300 70,839 -0.49(-10.25%)
Dec 30, 2022 4.433 4.791 4.130 4.791 58,492 +0.27(+5.95%)
Dec 29, 2022 4.400 4.600 4.100 4.522 62,878 +0.42(+10.29%)
Dec 28, 2022 4.300 4.300 4.000 4.100 44,484 -0.18(-4.25%)
Dec 27, 2022 4.700 4.790 4.130 4.282 40,637 -0.32(-6.91%)
Dec 23, 2022 4.672 4.690 4.332 4.600 18,111 -0.07(-1.54%)
Dec 22, 2022 4.876 4.932 4.301 4.672 36,481 +0.17(+3.80%)
Dec 21, 2022 4.500 4.645 4.300 4.501 52,507 +0.10(+2.27%)
Dec 20, 2022 4.600 4.645 4.400 4.401 53,394 -0.20(-4.33%)
Dec 19, 2022 4.945 4.945 4.600 4.600 39,454 -0.10(-2.13%)
Dec 16, 2022 4.700 5.000 4.610 4.700 34,669 -0.02(-0.51%)
Dec 15, 2022 4.900 5.000 4.700 4.724 48,975 -0.38(-7.37%)
Dec 14, 2022 5.065 5.200 4.732 5.100 52,806 +0.00(+0.00%)
Dec 13, 2022 5.092 5.300 4.700 5.100 98,068 +0.23(+4.77%)
Dec 12, 2022 5.034 5.215 4.803 4.868 98,402 -0.22(-4.36%)
Dec 09, 2022 5.352 5.352 5.000 5.090 53,491 -0.23(-4.27%)
Dec 08, 2022 5.400 5.400 5.001 5.317 46,825 +0.18(+3.54%)
Dec 07, 2022 5.400 5.412 5.008 5.135 67,266 +0.03(+0.67%)
Dec 06, 2022 6.900 6.948 5.100 5.101 209,120 -1.74(-25.40%)
Dec 05, 2022 7.089 7.200 6.776 6.838 56,742 +0.02(+0.26%)
Dec 02, 2022 6.900 7.090 6.700 6.820 73,576 -0.11(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.