Skip to main content

Stronghold Digital Mining Inc Cl A (NQ: SDIG )

4.380 -0.440 (-9.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 4.800 4.859 4.310 4.380 159,393 -0.44(-9.13%)
Jun 08, 2023 4.900 5.150 4.740 4.820 90,973 -0.22(-4.37%)
Jun 07, 2023 5.360 5.500 4.890 5.040 168,564 -0.18(-3.45%)
Jun 06, 2023 5.340 5.630 5.050 5.220 161,436 -0.12(-2.25%)
Jun 05, 2023 5.840 5.840 5.280 5.340 81,180 -0.42(-7.29%)
Jun 02, 2023 6.060 6.210 5.620 5.760 85,607 -0.27(-4.48%)
Jun 01, 2023 6.350 6.480 5.960 6.030 229,948 -0.23(-3.67%)
May 31, 2023 5.950 6.310 5.580 6.260 106,653 +0.22(+3.64%)
May 30, 2023 6.080 6.550 6.000 6.040 132,625 -0.06(-0.98%)
May 26, 2023 6.160 6.509 6.000 6.100 118,651 -0.14(-2.24%)
May 25, 2023 6.100 6.350 5.960 6.240 60,527 +0.01(+0.16%)
May 24, 2023 6.000 6.350 5.809 6.230 96,869 -0.01(-0.16%)
May 23, 2023 6.130 6.600 6.100 6.240 90,219 +0.01(+0.16%)
May 22, 2023 6.280 6.400 6.080 6.230 123,076 -0.22(-3.41%)
May 19, 2023 5.980 6.450 5.975 6.450 186,029 +0.40(+6.61%)
May 18, 2023 5.530 6.050 5.350 6.050 204,966 +0.48(+8.62%)
May 17, 2023 5.940 6.000 5.316 5.570 315,457 -0.36(-6.07%)
May 16, 2023 6.340 6.700 5.910 5.930 305,792 +5.24(+757.43%)
May 15, 2023 0.8222 0.8260 0.6000 0.6916 5,515,874 -0.10(-12.18%)
May 12, 2023 0.8473 0.8490 0.7700 0.7875 783,318 -0.05(-5.50%)
May 11, 2023 0.9600 0.9701 0.7702 0.8333 1,519,769 -0.12(-12.61%)
May 10, 2023 0.9356 0.9800 0.9000 0.9535 1,058,295 +0.05(+5.94%)
May 09, 2023 0.8800 0.9100 0.8701 0.9000 478,709 -0.01(-0.56%)
May 08, 2023 0.9200 0.9400 0.8655 0.9051 857,579 -0.06(-6.18%)
May 05, 2023 0.8900 0.9700 0.8800 0.9647 1,088,228 +0.09(+9.74%)
May 04, 2023 0.9200 0.9370 0.8610 0.8791 692,285 +0.02(+2.44%)
May 03, 2023 0.8989 0.8989 0.8227 0.8582 1,058,147 -0.04(-4.63%)
May 02, 2023 0.9200 0.9200 0.8599 0.8999 1,205,232 -0.02(-2.18%)
May 01, 2023 0.9948 0.9948 0.8800 0.9200 1,566,485 -0.06(-6.60%)
Apr 28, 2023 0.9800 1.000 0.9515 0.9850 816,925 -0.03(-2.48%)
Apr 27, 2023 1.020 1.030 0.9516 1.010 1,616,049 +0.01(+1.01%)
Apr 26, 2023 1.050 1.160 0.9754 0.9999 3,688,850 +0.07(+7.34%)
Apr 25, 2023 0.9900 0.9900 0.8920 0.9315 1,656,672 -0.02(-1.95%)
Apr 24, 2023 1.000 1.030 0.9100 0.9500 1,090,773 -0.03(-3.40%)
Apr 21, 2023 1.120 1.170 0.9526 0.9834 1,577,678 -0.02(-1.66%)
Apr 20, 2023 1.130 1.130 0.9501 1.000 1,738,675 -0.08(-7.41%)
Apr 19, 2023 1.090 1.220 1.010 1.080 2,387,160 -0.05(-4.42%)
Apr 18, 2023 1.030 1.250 1.012 1.130 3,425,439 +0.15(+15.31%)
Apr 17, 2023 0.9354 0.9900 0.8501 0.9800 1,581,380 -0.01(-1.41%)
Apr 14, 2023 1.050 1.060 0.9040 0.9940 2,976,094 +0.02(+2.47%)
Apr 13, 2023 0.8200 1.070 0.8200 0.9700 3,572,952 +0.18(+23.10%)
Apr 12, 2023 0.8900 0.8940 0.7670 0.7880 1,313,135 -0.07(-8.37%)
Apr 11, 2023 0.7400 0.8890 0.7240 0.8600 2,874,461 +0.14(+19.69%)
Apr 10, 2023 0.6600 0.7275 0.6510 0.7185 1,144,941 +0.05(+7.53%)
Apr 06, 2023 0.6716 0.6886 0.6250 0.6682 435,812 -0.00(-0.51%)
Apr 05, 2023 0.6700 0.7080 0.6400 0.6716 520,757 -0.00(-0.50%)
Apr 04, 2023 0.6930 0.7075 0.6500 0.6750 693,161 +0.01(+0.75%)
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.