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 (%)
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 -0.99(-14.26%)
May 15, 2023 8.222 8.260 6.000 6.916 551,587 -0.96(-12.18%)
May 12, 2023 8.473 8.490 7.700 7.875 78,331 -0.46(-5.50%)
May 11, 2023 9.600 9.701 7.702 8.333 151,976 -1.20(-12.61%)
May 10, 2023 9.356 9.800 9.000 9.535 105,829 +0.54(+5.94%)
May 09, 2023 8.800 9.100 8.701 9.000 47,870 -0.05(-0.56%)
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 6.040 165,682 +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 4.820 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%)
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.