Skip to main content

Stronghold Digital Mining Inc Cl A (NQ: SDIG )

4.150 +0.300 (+7.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.820 9.070 8.100 8.870 582,918 -0.02(-0.22%)
Jul 28, 2023 8.780 9.250 8.670 8.890 285,162 -0.12(-1.33%)
Jul 27, 2023 9.690 10.00 8.530 9.010 664,470 -0.58(-6.05%)
Jul 26, 2023 8.330 9.689 8.330 9.590 682,932 +1.26(+15.13%)
Jul 25, 2023 8.300 9.040 8.200 8.330 479,797 +0.00(+0.00%)
Jul 24, 2023 7.500 8.890 7.050 8.330 1,103,051 +0.49(+6.25%)
Jul 21, 2023 8.000 8.170 7.310 7.840 410,436 +0.08(+1.03%)
Jul 20, 2023 8.860 9.097 7.700 7.760 617,053 -0.64(-7.62%)
Jul 19, 2023 7.370 8.400 7.220 8.400 481,164 +1.00(+13.51%)
Jul 18, 2023 7.640 7.700 7.160 7.400 361,395 -0.37(-4.76%)
Jul 17, 2023 7.760 8.239 7.500 7.770 596,825 -0.35(-4.31%)
Jul 14, 2023 9.370 9.590 8.000 8.120 808,421 -1.25(-13.34%)
Jul 13, 2023 8.360 9.960 8.360 9.370 1,305,737 +0.89(+10.50%)
Jul 12, 2023 9.040 9.300 8.220 8.480 751,240 -0.22(-2.53%)
Jul 11, 2023 9.790 10.30 7.730 8.700 2,264,175 -0.34(-3.76%)
Jul 10, 2023 7.450 9.210 7.100 9.040 1,807,853 +2.01(+28.59%)
Jul 07, 2023 6.040 7.625 6.040 7.030 1,470,155 +0.86(+13.94%)
Jul 06, 2023 6.160 6.550 5.550 6.170 904,072 +0.24(+4.05%)
Jul 05, 2023 4.830 6.290 4.560 5.930 1,086,876 +0.83(+16.27%)
Jul 03, 2023 4.180 5.200 4.180 5.100 481,419 +0.92(+22.01%)
Jun 30, 2023 4.000 4.190 3.880 4.180 190,981 +0.24(+6.09%)
Jun 29, 2023 4.000 4.240 3.750 3.940 297,316 +0.00(+0.00%)
Jun 28, 2023 3.910 4.050 3.890 3.940 160,644 -0.09(-2.23%)
Jun 27, 2023 3.970 4.200 3.900 4.030 357,583 +0.05(+1.26%)
Jun 26, 2023 4.200 4.400 3.950 3.980 262,577 -0.27(-6.35%)
Jun 23, 2023 4.210 4.600 4.020 4.250 429,415 +0.13(+3.16%)
Jun 22, 2023 4.420 4.530 3.919 4.120 395,619 -0.26(-5.94%)
Jun 21, 2023 4.230 4.785 4.220 4.380 817,199 +0.25(+6.05%)
Jun 20, 2023 4.140 4.280 3.580 4.130 627,043 +0.13(+3.25%)
Jun 16, 2023 4.570 4.570 3.900 4.000 617,928 -0.03(-0.74%)
Jun 15, 2023 4.040 4.270 3.840 4.030 267,044 -5.02(-55.47%)
May 08, 2023 9.200 9.400 8.655 9.051 85,757 -0.60(-6.18%)
May 05, 2023 8.900 9.700 8.800 9.647 108,822 +0.86(+9.74%)
May 04, 2023 9.200 9.370 8.610 8.791 69,228 +0.21(+2.44%)
May 03, 2023 8.989 8.989 8.227 8.582 105,814 -0.42(-4.63%)
May 02, 2023 9.200 9.200 8.599 8.999 120,523 -0.20(-2.18%)
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.