Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stronghold Digital Mining Inc Cl A (NQ: SDIG )

2.910 -0.230 (-7.32%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.400 4.490 4.250 4.350 129,620 +0.07(+1.64%)
Sep 28, 2023 4.110 4.439 4.010 4.280 277,223 +0.18(+4.39%)
Sep 27, 2023 4.130 4.290 4.020 4.100 198,344 +0.01(+0.24%)
Sep 26, 2023 4.180 4.275 4.060 4.090 94,585 -0.10(-2.39%)
Sep 25, 2023 4.120 4.232 4.144 4.190 121,328 -0.02(-0.48%)
Sep 22, 2023 4.540 4.597 4.170 4.210 297,015 -0.30(-6.65%)
Sep 21, 2023 4.500 4.647 4.380 4.510 147,856 -0.05(-1.10%)
Sep 20, 2023 4.700 4.770 4.550 4.560 129,056 -0.16(-3.39%)
Sep 19, 2023 4.670 4.795 4.440 4.720 184,175 +0.08(+1.72%)
Sep 18, 2023 4.840 5.190 4.600 4.640 403,008 +0.04(+0.87%)
Sep 15, 2023 4.870 4.890 4.600 4.600 170,006 -0.21(-4.37%)
Sep 14, 2023 4.700 4.990 4.650 4.810 296,289 +0.27(+5.95%)
Sep 13, 2023 4.720 4.740 4.500 4.540 175,648 -0.11(-2.37%)
Sep 12, 2023 4.280 4.880 4.250 4.650 293,362 +0.49(+11.78%)
Sep 11, 2023 4.600 4.600 4.130 4.160 330,382 -0.42(-9.17%)
Sep 08, 2023 4.680 4.760 4.510 4.580 197,387 -0.10(-2.14%)
Sep 07, 2023 4.390 4.750 4.120 4.680 348,424 +0.22(+4.93%)
Sep 06, 2023 4.550 4.895 4.430 4.460 493,025 -0.04(-0.89%)
Sep 05, 2023 5.010 5.100 4.480 4.500 532,030 -0.61(-11.94%)
Sep 01, 2023 5.700 5.780 5.030 5.110 455,850 -0.50(-8.91%)
Aug 31, 2023 5.980 6.150 5.560 5.610 269,782 -0.34(-5.71%)
Aug 30, 2023 6.050 6.120 5.570 5.950 284,949 -0.23(-3.72%)
Aug 29, 2023 5.380 6.390 5.290 6.180 926,078 +0.82(+15.30%)
Aug 28, 2023 5.530 5.710 5.311 5.360 214,493 -0.23(-4.11%)
Aug 25, 2023 5.550 5.660 5.350 5.590 142,589 +0.16(+2.95%)
Aug 24, 2023 6.050 6.050 5.400 5.430 246,625 -0.56(-9.35%)
Aug 23, 2023 5.500 6.210 5.470 5.990 392,940 +0.43(+7.73%)
Aug 22, 2023 5.760 5.910 5.490 5.560 190,915 +0.06(+1.09%)
Aug 21, 2023 5.410 5.694 5.300 5.500 323,012 +0.17(+3.19%)
Aug 18, 2023 5.410 5.770 5.130 5.330 450,895 -0.32(-5.66%)
Aug 17, 2023 6.120 6.190 5.490 5.650 410,388 -0.44(-7.22%)
Aug 16, 2023 6.450 6.649 6.010 6.090 363,092 -0.57(-8.56%)
Aug 15, 2023 7.050 7.190 6.580 6.660 231,547 -0.56(-7.76%)
Aug 14, 2023 7.430 7.440 6.758 7.220 387,562 -0.29(-3.86%)
Aug 11, 2023 8.430 8.430 7.430 7.510 324,216 -0.57(-7.05%)
Aug 10, 2023 7.270 8.450 7.270 8.080 683,979 +0.79(+10.84%)
Aug 09, 2023 7.780 8.290 7.240 7.290 495,082 -0.45(-5.81%)
Aug 08, 2023 6.430 7.950 6.350 7.740 1,495,885 +0.94(+13.82%)
Aug 07, 2023 6.970 7.010 5.800 6.800 1,099,942 -0.30(-4.23%)
Aug 04, 2023 8.000 8.070 7.000 7.100 366,523 -0.75(-9.55%)
Aug 03, 2023 7.920 8.040 7.515 7.850 274,274 -0.27(-3.33%)
Aug 02, 2023 8.330 8.551 7.791 8.120 271,241 -0.26(-3.10%)
Aug 01, 2023 8.460 8.580 8.050 8.380 364,977 -0.49(-5.52%)
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%)
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%)
Apr 03, 2023 6.476 6.880 6.224 6.700 87,492 +0.50(+8.06%)
Mar 31, 2023 6.600 6.899 6.051 6.200 132,884 -0.30(-4.59%)
Mar 30, 2023 6.300 6.900 6.300 6.498 167,115 +0.30(+4.86%)
Mar 29, 2023 6.200 6.300 5.901 6.197 84,028 +0.40(+6.84%)
Mar 28, 2023 5.700 5.890 5.530 5.800 35,976 -0.04(-0.68%)
Mar 27, 2023 5.900 6.000 5.400 5.840 88,791 -0.15(-2.50%)
Mar 24, 2023 6.200 6.200 5.800 5.990 60,979 +0.00(+0.08%)
Mar 23, 2023 5.900 6.202 5.700 5.985 101,523 +0.29(+5.00%)
Mar 22, 2023 6.300 6.500 5.611 5.700 182,206 -0.34(-5.63%)
Mar 21, 2023 5.700 6.298 5.700 6.040 165,692 +0.41(+7.28%)
Mar 20, 2023 5.800 6.500 5.400 5.630 337,839 +0.63(+12.60%)
Mar 17, 2023 5.200 5.459 4.800 5.000 177,082 +0.23(+4.82%)
Mar 16, 2023 4.700 4.899 4.610 4.770 109,613 +0.02(+0.42%)
Mar 15, 2023 4.953 5.100 4.510 4.750 84,331 -0.30(-5.92%)
Mar 14, 2023 5.790 6.100 5.000 5.049 206,526 -0.29(-5.36%)
Mar 13, 2023 5.027 5.700 4.397 5.335 286,742 +0.82(+18.16%)
Mar 10, 2023 4.600 4.760 4.500 4.515 113,932 -0.25(-5.25%)
Mar 09, 2023 5.290 5.290 4.656 4.765 83,920 -0.44(-8.38%)
Mar 08, 2023 5.020 5.466 4.600 5.201 139,163 +0.12(+2.40%)
Mar 07, 2023 5.300 5.365 5.000 5.079 70,668 -0.20(-3.81%)
Mar 06, 2023 5.650 5.650 5.163 5.280 107,643 -0.11(-2.10%)
Mar 03, 2023 5.500 5.697 5.200 5.393 134,012 -0.29(-5.14%)
Mar 02, 2023 5.772 6.100 5.600 5.685 117,895 -0.16(-2.80%)
Mar 01, 2023 5.900 6.000 5.700 5.849 86,294 -0.05(-0.86%)
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%)
Dec 01, 2022 7.400 7.423 6.840 6.935 84,599 -0.37(-5.00%)
Nov 30, 2022 7.825 7.825 7.000 7.300 58,598 -0.10(-1.35%)
Nov 29, 2022 7.850 7.850 7.201 7.400 42,672 -0.22(-2.85%)
Nov 28, 2022 8.200 8.399 7.400 7.617 47,066 -0.48(-5.97%)
Nov 25, 2022 7.800 8.300 7.600 8.101 19,085 +0.44(+5.80%)
Nov 23, 2022 7.700 8.500 7.200 7.657 57,549 +0.28(+3.80%)
Nov 22, 2022 7.400 7.600 7.000 7.377 45,470 -0.04(-0.58%)
Nov 21, 2022 7.900 8.094 7.116 7.420 37,248 -0.55(-6.90%)
Nov 18, 2022 8.000 8.548 7.801 7.970 29,917 -0.23(-2.80%)
Nov 17, 2022 8.000 8.300 7.800 8.200 42,750 +0.14(+1.79%)
Nov 16, 2022 8.500 8.499 8.000 8.056 55,511 -0.61(-7.06%)
Nov 15, 2022 8.058 8.700 7.700 8.668 56,946 +1.06(+13.87%)
Nov 14, 2022 8.033 8.180 7.401 7.612 54,027 -0.33(-4.20%)
Nov 11, 2022 8.000 8.300 7.511 7.946 64,837 +0.06(+0.72%)
Nov 10, 2022 7.212 7.973 7.200 7.889 74,530 +0.90(+12.86%)
Nov 09, 2022 7.800 8.098 6.816 6.990 106,626 -1.27(-15.42%)
Nov 08, 2022 8.100 8.400 7.615 8.264 74,998 +0.16(+2.02%)
Nov 07, 2022 8.600 8.600 7.941 8.100 44,229 -0.04(-0.50%)
Nov 04, 2022 8.400 8.649 8.005 8.141 72,432 -0.22(-2.69%)
Nov 03, 2022 9.250 9.400 8.200 8.366 88,186 -0.88(-9.56%)
Nov 02, 2022 9.265 9.300 8.800 9.250 48,324 +0.04(+0.41%)
Nov 01, 2022 9.972 9.972 9.000 9.212 43,315 -0.29(-3.04%)
Oct 31, 2022 9.700 10.50 9.300 9.501 57,824 -0.20(-2.05%)
Oct 28, 2022 8.901 10.00 8.625 9.700 105,782 +1.00(+11.49%)
Oct 27, 2022 9.600 10.10 8.513 8.700 85,171 -0.62(-6.60%)
Oct 26, 2022 9.600 10.40 9.100 9.315 108,640 -0.10(-1.01%)
Oct 25, 2022 8.500 10.80 8.400 9.410 222,844 +0.93(+10.93%)
Oct 24, 2022 9.400 9.400 8.300 8.483 52,392 -0.08(-0.91%)
Oct 21, 2022 9.001 9.222 8.561 8.561 69,664 -0.69(-7.48%)
Oct 20, 2022 9.300 9.477 9.000 9.253 24,379 +0.05(+0.53%)
Oct 19, 2022 9.800 10.20 9.100 9.204 43,491 -0.57(-5.88%)
Oct 18, 2022 11.00 11.00 9.315 9.779 79,812 -0.62(-5.97%)
Oct 17, 2022 10.10 11.05 9.875 10.40 76,199 +0.90(+9.49%)
Oct 14, 2022 9.879 9.983 9.401 9.499 31,236 -0.27(-2.77%)
Oct 13, 2022 8.500 9.823 8.101 9.770 112,518 +1.20(+13.94%)
Oct 12, 2022 9.148 9.150 8.201 8.575 102,682 -0.27(-3.05%)
Oct 11, 2022 9.600 9.800 8.800 8.845 92,966 -0.79(-8.15%)
Oct 10, 2022 10.60 10.60 9.606 9.630 84,564 -0.67(-6.50%)
Oct 07, 2022 11.00 11.00 10.00 10.30 79,368 -0.90(-8.04%)
Oct 06, 2022 11.60 12.16 11.00 11.20 61,673 -0.50(-4.27%)
Oct 05, 2022 11.50 11.70 10.60 11.70 50,560 +0.30(+2.63%)
Oct 04, 2022 11.30 12.10 11.10 11.40 112,288 +0.50(+4.59%)
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.