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 )

2.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Oct 03, 2022 10.70 11.10 10.40 10.90 54,402 +0.50(+4.81%)
Sep 30, 2022 10.10 11.40 10.10 10.40 60,322 +0.30(+2.97%)
Sep 29, 2022 10.60 10.60 10.00 10.10 68,565 -0.70(-6.48%)
Sep 28, 2022 10.10 11.00 10.10 10.80 62,083 +0.30(+2.86%)
Sep 27, 2022 10.50 10.70 10.00 10.50 183,692 +0.30(+2.94%)
Sep 26, 2022 10.90 11.40 10.10 10.20 82,211 -0.80(-7.27%)
Sep 23, 2022 10.70 11.30 10.40 11.00 93,786 +0.10(+0.92%)
Sep 22, 2022 11.90 12.20 10.60 10.90 114,589 -0.10(-0.91%)
Sep 21, 2022 11.80 12.35 10.90 11.00 119,071 -0.70(-5.98%)
Sep 20, 2022 12.60 12.70 11.70 11.70 62,915 -1.20(-9.30%)
Sep 19, 2022 12.00 13.10 11.90 12.90 64,533 +0.50(+4.03%)
Sep 16, 2022 13.30 13.60 12.40 12.40 142,692 -1.40(-10.14%)
Sep 15, 2022 14.70 15.40 13.50 13.80 107,795 -1.00(-6.76%)
Sep 14, 2022 14.60 15.10 14.50 14.80 38,143 +0.30(+2.07%)
Sep 13, 2022 15.30 15.70 14.50 14.50 134,521 -2.10(-12.65%)
Sep 12, 2022 16.80 17.30 15.30 16.60 97,525 +0.50(+3.11%)
Sep 09, 2022 15.50 17.40 15.40 16.10 176,034 +1.50(+10.27%)
Sep 08, 2022 13.30 14.90 13.30 14.60 89,704 +1.00(+7.35%)
Sep 07, 2022 13.10 13.60 12.70 13.60 76,949 +0.60(+4.62%)
Sep 06, 2022 14.40 14.40 13.00 13.00 98,719 -1.00(-7.14%)
Sep 02, 2022 13.90 14.40 13.10 14.00 74,804 +0.30(+2.19%)
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.