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 (%)
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%)
May 01, 2023 9.948 9.948 8.800 9.200 156,648 -0.65(-6.60%)
Apr 28, 2023 9.800 10.00 9.515 9.850 81,692 -0.25(-2.48%)
Apr 27, 2023 10.20 10.30 9.516 10.10 161,604 +0.10(+1.01%)
Apr 26, 2023 10.50 11.60 9.754 9.999 368,885 +0.68(+7.34%)
Apr 25, 2023 9.900 9.900 8.920 9.315 165,667 -0.19(-1.95%)
Apr 24, 2023 10.00 10.30 9.100 9.500 109,077 -0.33(-3.40%)
Apr 21, 2023 11.20 11.70 9.526 9.834 157,767 -0.17(-1.66%)
Apr 20, 2023 11.30 11.30 9.501 10.00 173,867 -0.80(-7.41%)
Apr 19, 2023 10.90 12.20 10.10 10.80 238,716 -0.50(-4.42%)
Apr 18, 2023 10.30 12.50 10.12 11.30 342,543 +1.50(+15.31%)
Apr 17, 2023 9.354 9.900 8.501 9.800 158,138 -0.14(-1.41%)
Apr 14, 2023 10.50 10.60 9.040 9.940 297,609 +0.24(+2.47%)
Apr 13, 2023 8.200 10.70 8.200 9.700 357,295 +1.82(+23.10%)
Apr 12, 2023 8.900 8.940 7.670 7.880 131,313 -0.72(-8.37%)
Apr 11, 2023 7.400 8.890 7.240 8.600 287,446 +1.42(+19.69%)
Apr 10, 2023 6.600 7.275 6.510 7.185 114,494 +0.50(+7.53%)
Apr 06, 2023 6.716 6.886 6.250 6.682 43,581 -0.03(-0.51%)
Apr 05, 2023 6.700 7.080 6.400 6.716 52,075 -0.03(-0.50%)
Apr 04, 2023 6.930 7.075 6.500 6.750 69,316 +0.05(+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.