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 )

2.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
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.