Stronghold Digital Mining Inc Cl A (NQ: SDIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	15.90	17.30	14.60	16.60	49,965	+0.40(+2.47%)
Jun 29, 2022	17.60	17.70	16.00	16.20	68,694	-1.90(-10.50%)
Jun 28, 2022	22.60	24.40	17.60	18.10	317,127	-0.30(-1.63%)
Jun 27, 2022	19.90	20.20	18.00	18.40	33,972	-0.70(-3.66%)
Jun 24, 2022	18.90	21.00	18.40	19.10	158,872	+0.90(+4.95%)
Jun 23, 2022	17.10	18.50	16.40	18.20	46,733	+1.40(+8.33%)
Jun 22, 2022	16.50	17.70	16.40	16.80	53,118	+0.10(+0.60%)
Jun 21, 2022	16.90	18.70	16.00	16.70	95,965	+1.10(+7.05%)
Jun 17, 2022	16.40	17.14	15.50	15.60	117,360	-0.90(-5.45%)
Jun 16, 2022	17.00	17.99	15.95	16.50	78,919	-1.70(-9.34%)
Jun 15, 2022	18.20	19.00	17.20	18.20	73,117	-0.05(-0.27%)
Jun 14, 2022	20.60	20.80	18.20	18.25	58,450	-2.55(-12.26%)
Jun 13, 2022	21.20	22.35	20.41	20.80	40,867	-2.40(-10.34%)
Jun 10, 2022	23.90	24.70	22.90	23.20	41,737	-1.20(-4.92%)
Jun 09, 2022	26.80	27.00	24.30	24.40	32,305	-2.70(-9.96%)
Jun 08, 2022	28.20	29.55	26.90	27.10	30,870	-0.70(-2.52%)
Jun 07, 2022	28.00	29.00	27.00	27.80	25,194	-0.50(-1.77%)
Jun 06, 2022	30.60	30.99	27.69	28.30	31,519	-1.40(-4.71%)
Jun 03, 2022	29.60	30.20	27.80	29.70	34,551	-1.00(-3.26%)
Jun 02, 2022	30.80	31.99	29.80	30.70	23,051	-0.20(-0.65%)
Jun 01, 2022	32.40	32.80	30.35	30.90	50,134	-1.40(-4.33%)
May 31, 2022	31.90	32.77	30.10	32.30	46,117	+2.40(+8.03%)
May 27, 2022	30.10	30.80	28.39	29.90	65,942	-0.10(-0.33%)
May 26, 2022	28.90	31.20	28.20	30.00	39,369	+1.40(+4.90%)
May 25, 2022	27.20	28.89	26.70	28.60	27,796	+1.00(+3.62%)
May 24, 2022	28.00	28.90	26.50	27.60	36,656	-1.50(-5.15%)
May 23, 2022	28.70	29.40	27.00	29.10	36,924	+0.20(+0.69%)
May 20, 2022	27.10	29.00	26.10	28.90	95,434	+3.20(+12.45%)
May 19, 2022	23.80	27.20	23.51	25.70	59,506	+1.90(+7.98%)
May 18, 2022	24.50	25.50	22.60	23.80	61,662	-1.10(-4.42%)
May 17, 2022	22.00	25.50	21.80	24.90	107,534	+3.80(+18.01%)
May 16, 2022	23.30	23.30	20.55	21.10	70,714	-1.50(-6.64%)
May 13, 2022	20.50	23.50	20.10	22.60	87,371	+3.20(+16.49%)
May 12, 2022	20.00	23.00	18.70	19.40	126,146	-1.20(-5.83%)
May 11, 2022	21.40	23.00	20.15	20.60	83,777	-2.20(-9.65%)
May 10, 2022	26.80	27.45	22.40	22.80	78,929	-1.60(-6.56%)
May 09, 2022	30.00	30.00	23.50	24.40	108,479	-6.60(-21.29%)
May 06, 2022	34.00	34.40	30.40	31.00	42,249	-2.50(-7.46%)
May 05, 2022	37.40	37.40	33.10	33.50	64,605	-3.80(-10.19%)
May 04, 2022	36.50	37.50	33.50	37.30	79,177	+0.70(+1.91%)
May 03, 2022	40.20	40.20	36.00	36.60	116,856	-3.30(-8.27%)
May 02, 2022	38.00	40.50	37.60	39.90	50,009	+0.90(+2.31%)
Apr 29, 2022	38.60	41.78	38.20	39.00	65,671	+0.20(+0.52%)
Apr 28, 2022	39.70	39.70	35.10	38.80	63,773	+0.10(+0.26%)
Apr 27, 2022	38.10	39.50	36.70	38.70	61,829	+1.40(+3.75%)
Apr 26, 2022	38.10	38.20	36.10	37.30	84,530	-0.70(-1.84%)
Apr 25, 2022	38.60	39.59	36.80	38.00	45,736	-1.00(-2.56%)
Apr 22, 2022	41.40	43.30	38.40	39.00	62,015	-3.10(-7.36%)
Apr 21, 2022	45.90	45.90	40.00	42.10	70,249	-2.40(-5.39%)
Apr 20, 2022	47.80	47.90	44.20	44.50	62,010	-3.80(-7.87%)
Apr 19, 2022	45.50	49.80	45.00	48.30	40,975	+2.10(+4.55%)
Apr 18, 2022	48.50	48.50	43.50	46.20	83,102	-2.20(-4.55%)
Apr 14, 2022	52.00	52.30	47.50	48.40	47,489	-3.50(-6.74%)
Apr 13, 2022	46.60	52.40	46.20	51.90	99,688	+5.90(+12.83%)
Apr 12, 2022	48.00	50.30	45.70	46.00	41,995	-1.80(-3.77%)
Apr 11, 2022	48.20	48.80	46.30	47.80	55,377	-1.40(-2.85%)
Apr 08, 2022	50.00	50.70	48.00	49.20	49,410	-1.20(-2.38%)
Apr 07, 2022	50.50	51.50	47.50	50.40	84,575	-0.90(-1.75%)
Apr 06, 2022	53.20	53.20	48.10	51.30	103,629	-2.10(-3.93%)
Apr 05, 2022	57.60	58.50	52.80	53.40	139,191	-5.40(-9.18%)
Apr 04, 2022	57.20	59.80	56.70	58.80	99,800	+2.30(+4.07%)
Apr 01, 2022	59.00	61.70	55.50	56.50	181,055	-2.00(-3.42%)
Mar 31, 2022	70.30	70.54	54.10	58.50	477,133	-11.20(-16.07%)
Mar 30, 2022	69.10	75.00	66.50	69.70	618,217	-32.80(-32.00%)
Mar 29, 2022	99.00	108.00	92.80	102.50	169,107	+6.00(+6.22%)
Mar 28, 2022	99.80	103.00	93.70	96.50	63,124	+4.50(+4.89%)
Mar 25, 2022	97.40	100.39	91.00	92.00	42,449	-5.80(-5.93%)
Mar 24, 2022	95.20	99.70	92.30	97.80	53,587	+3.10(+3.27%)
Mar 23, 2022	100.80	101.10	94.00	94.70	53,741	-6.30(-6.24%)
Mar 22, 2022	106.40	108.90	99.60	101.00	68,376	+2.20(+2.23%)
Mar 21, 2022	108.90	110.00	98.05	98.80	54,347	-10.20(-9.36%)
Mar 18, 2022	101.20	109.20	97.70	109.00	72,942	+7.70(+7.60%)
Mar 17, 2022	94.00	104.25	93.10	101.30	55,544	+7.50(+8.00%)
Mar 16, 2022	91.40	94.50	89.00	93.80	48,936	+4.30(+4.80%)
Mar 15, 2022	89.20	91.00	82.60	89.50	47,716	+1.50(+1.70%)
Mar 14, 2022	94.40	96.90	86.60	88.00	52,405	-7.40(-7.76%)
Mar 11, 2022	105.60	107.80	93.91	95.40	37,993	-9.70(-9.23%)
Mar 10, 2022	105.90	111.40	100.20	105.10	36,385	-5.80(-5.23%)
Mar 09, 2022	106.80	115.80	105.60	110.90	72,732	+9.30(+9.15%)
Mar 08, 2022	94.60	106.20	90.50	101.60	51,801	+9.20(+9.96%)
Mar 07, 2022	103.30	104.00	89.30	92.40	95,563	-11.50(-11.07%)
Mar 04, 2022	117.50	118.29	103.30	103.90	66,899	-14.20(-12.02%)
Mar 03, 2022	129.40	132.06	115.15	118.10	86,349	-11.30(-8.73%)
Mar 02, 2022	132.40	144.30	125.00	129.40	179,945	+1.90(+1.49%)
Mar 01, 2022	131.50	136.60	123.05	127.50	93,510	+1.40(+1.11%)
Feb 28, 2022	106.30	129.22	106.20	126.10	89,752	+20.40(+19.30%)
Feb 25, 2022	115.70	114.80	103.30	105.70	63,758	-9.30(-8.09%)
Feb 24, 2022	103.70	115.80	101.70	115.00	72,759	+4.40(+3.98%)
Feb 23, 2022	114.10	115.00	106.80	110.60	64,195	+0.30(+0.27%)
Feb 22, 2022	100.40	112.70	97.50	110.30	92,803	+7.40(+7.19%)
Feb 18, 2022				102.90	0	-3.80(-3.56%)
Feb 17, 2022	115.00	120.70	105.20	106.70	57,213	-11.30(-9.58%)
Feb 16, 2022	124.90	130.00	115.60	118.00	59,013	-8.60(-6.79%)
Feb 15, 2022	119.70	130.60	119.70	126.60	50,918	+11.60(+10.09%)
Feb 14, 2022	112.00	117.50	110.30	115.00	27,106	+2.10(+1.86%)
Feb 11, 2022	118.70	123.05	112.20	112.90	63,638	-5.80(-4.89%)
Feb 10, 2022	114.30	127.00	109.10	118.70	148,174	+0.50(+0.42%)
Feb 09, 2022	102.70	127.70	102.70	118.20	312,887	+17.10(+16.91%)
Feb 08, 2022	96.50	102.80	94.00	101.10	41,854	+4.60(+4.77%)
Feb 07, 2022	92.00	98.95	90.10	96.50	40,036	+7.70(+8.67%)
Feb 04, 2022	78.90	89.80	78.20	88.80	35,168	+9.50(+11.98%)
Feb 03, 2022	81.50		77.50	79.30	22,231	-4.50(-5.37%)
Feb 02, 2022	93.20	93.20	83.20	83.80	28,481	-8.60(-9.31%)
Feb 01, 2022	90.80	94.80	87.40	92.40	58,349	+3.10(+3.47%)
Jan 31, 2022	76.60			89.30	69,679	+12.30(+15.97%)
Jan 28, 2022	75.90	80.00	72.60	77.00	68,226	+1.00(+1.32%)
Jan 27, 2022	81.90	88.54	73.40	76.00	31,433	-5.60(-6.86%)
Jan 26, 2022	88.00	91.53	81.09	81.60	45,326	-1.90(-2.28%)
Jan 25, 2022	89.80	93.00	81.55	83.50	52,448	-8.90(-9.63%)
Jan 24, 2022	81.40	93.00	73.00	92.40	98,437	+0.30(+0.33%)
Jan 21, 2022	110.50	115.60	87.50	92.10	128,056	-24.90(-21.28%)
Jan 20, 2022	118.60	128.15	116.00	117.00	45,062	+0.50(+0.43%)
Jan 19, 2022	117.40	120.65	112.10	116.50	28,987	+0.80(+0.69%)
Jan 18, 2022	116.90	120.00	111.40	115.70	50,359	-3.30(-2.77%)
Jan 14, 2022				119.00	0	+3.70(+3.21%)
Jan 13, 2022	127.10	128.50	114.70	115.30	29,162	-10.40(-8.27%)
Jan 12, 2022	128.40	131.80	122.00	125.70	35,283	-0.20(-0.16%)
Jan 11, 2022	112.00	129.80	110.20	125.90	71,916	+14.10(+12.61%)
Jan 10, 2022	125.00	127.30	107.70	111.80	82,395	-13.60(-10.85%)
Jan 07, 2022	128.90	131.09	122.50	125.40	44,921	-5.40(-4.13%)
Jan 06, 2022	132.00	135.00	119.10	130.80	54,655	-3.10(-2.32%)
Jan 05, 2022	136.70	142.50	131.30	133.90	67,763	-0.90(-0.67%)
Jan 04, 2022	131.50	138.80	131.50	134.80	40,664	+3.20(+2.43%)
Jan 03, 2022	130.00	134.69	122.90	131.60	53,633	+3.10(+2.41%)
Dec 31, 2021	124.20	134.00	124.00	128.50	60,291	+4.00(+3.21%)
Dec 30, 2021	118.90	129.58	117.95	124.50	44,384	+5.40(+4.53%)
Dec 29, 2021	115.60	123.56	112.60	119.10	49,228	+6.00(+5.31%)
Dec 28, 2021	126.30	126.30	112.70	113.10	38,251	-13.90(-10.94%)
Dec 27, 2021	122.00	130.50	119.50	127.00	65,223	+7.00(+5.83%)
Dec 23, 2021	109.70	122.00	106.30	120.00	70,278	+9.70(+8.79%)
Dec 22, 2021	110.40	114.10	107.40	110.30	36,314	-0.10(-0.09%)
Dec 21, 2021	116.00	117.70	107.00	110.40	166,072	+1.70(+1.56%)
Dec 20, 2021	121.20	125.20	104.30	108.70	207,882	-17.20(-13.66%)
Dec 17, 2021	151.75	151.75	125.10	125.90	239,240	-24.40(-16.23%)
Dec 16, 2021	166.80	176.90	148.40	150.30	66,284	-12.00(-7.39%)
Dec 15, 2021	167.30	169.48	147.70	162.30	77,599	-2.90(-1.76%)
Dec 14, 2021	166.80	171.00	161.90	165.20	35,107	-2.70(-1.61%)
Dec 13, 2021	168.70	170.85	161.80	167.90	34,050	+0.80(+0.48%)
Dec 10, 2021	171.70	173.25	158.40	167.10	32,491	-0.10(-0.06%)
Dec 09, 2021	183.30	184.15	166.70	167.20	23,990	-15.00(-8.23%)
Dec 08, 2021	192.40	196.10	179.90	182.20	25,799	-5.80(-3.09%)
Dec 07, 2021	183.40	198.40	181.10	188.00	25,528	+9.40(+5.26%)
Dec 06, 2021	179.50	185.00	163.10	178.60	38,312	-2.20(-1.22%)
Dec 03, 2021	198.80	201.60	177.50	180.80	108,177	-17.10(-8.64%)
Dec 02, 2021	178.00	199.40	177.50	197.90	55,690	+20.50(+11.56%)
Dec 01, 2021	189.50	218.00	176.20	177.40	106,193	+5.00(+2.90%)
Nov 30, 2021	178.80	185.50	164.60	172.40	79,238	-9.30(-5.12%)
Nov 29, 2021	199.40	204.90	177.00	181.70	66,084	-12.70(-6.53%)
Nov 26, 2021	205.00	205.00	192.50	194.40	18,938	-13.30(-6.40%)
Nov 24, 2021	205.40	222.00	196.60	207.70	25,646	+2.20(+1.07%)
Nov 23, 2021	216.70	226.10	195.90	205.50	49,483	-7.40(-3.48%)
Nov 22, 2021	245.80	246.18	210.20	212.90	42,672	-28.50(-11.81%)
Nov 19, 2021	231.20	243.00	228.33	241.40	18,305	+10.30(+4.46%)
Nov 18, 2021	247.00	239.30	226.60	231.10	60,031	-20.30(-8.07%)
Nov 17, 2021	248.00	254.60	242.60	251.40	28,357	+6.90(+2.82%)
Nov 16, 2021	262.20	267.90	243.10	244.50	71,492	-18.50(-7.03%)
Nov 15, 2021	283.10	283.10	260.50	263.00	38,526	-5.00(-1.87%)
Nov 12, 2021	267.60	269.90	261.00	268.00	16,975	+3.00(+1.13%)
Nov 11, 2021	270.00	273.00	259.60	265.00	28,732	-9.10(-3.32%)
Nov 10, 2021	276.90			274.10	19,093	-4.40(-1.58%)
Nov 09, 2021	274.70	279.50	257.30	278.50	46,440	+5.90(+2.16%)
Nov 08, 2021	287.50	304.70	271.70	272.60	113,031	-0.20(-0.07%)
Nov 05, 2021	278.20	284.40	268.90	272.80	73,940	+2.80(+1.04%)
Nov 04, 2021	317.60	357.95	265.00	270.00	226,529	-52.00(-16.15%)
Nov 03, 2021	316.00	344.00	298.40	322.00	89,131	-10.60(-3.19%)
Nov 02, 2021	281.00	336.20	275.40	332.60	94,561	+60.00(+22.01%)
Nov 01, 2021	275.50	274.60	274.60	272.60	24,318	-2.00(-0.73%)
Oct 29, 2021	265.10			274.60	27,906	+6.00(+2.23%)
Oct 28, 2021	266.40		260.60	268.60	43,005	+5.50(+2.09%)
Oct 27, 2021	270.30	274.50	260.00	263.10	40,131	-13.90(-5.02%)
Oct 26, 2021	277.70			277.00	52,664	+0.50(+0.18%)
Oct 25, 2021	261.00	280.00		276.50	51,461	+22.90(+9.03%)
Oct 22, 2021	260.00	266.80	233.50	253.60	78,916	-6.30(-2.42%)
Oct 21, 2021	280.00	280.00	251.00	259.90	198,788	-29.10(-10.07%)