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 )

4.980 -0.240 (-4.60%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 7, 2023 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 (%)
Jun 06, 2023 5.340 5.630 5.050 5.220 161,436 -0.12(-2.25%)
Jun 05, 2023 5.840 5.840 5.280 5.340 81,180 -0.42(-7.29%)
Jun 02, 2023 6.060 6.210 5.620 5.760 85,607 -0.27(-4.48%)
Jun 01, 2023 6.350 6.480 5.960 6.030 229,948 -0.23(-3.67%)
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 +5.24(+757.43%)
May 15, 2023 0.8222 0.8260 0.6000 0.6916 5,515,874 -0.10(-12.18%)
May 12, 2023 0.8473 0.8490 0.7700 0.7875 783,318 -0.05(-5.50%)
May 11, 2023 0.9600 0.9701 0.7702 0.8333 1,519,769 -0.12(-12.61%)
May 10, 2023 0.9356 0.9800 0.9000 0.9535 1,058,295 +0.05(+5.94%)
May 09, 2023 0.8800 0.9100 0.8701 0.9000 478,709 -0.01(-0.56%)
May 08, 2023 0.9200 0.9400 0.8655 0.9051 857,579 -0.06(-6.18%)
May 05, 2023 0.8900 0.9700 0.8800 0.9647 1,088,228 +0.09(+9.74%)
May 04, 2023 0.9200 0.9370 0.8610 0.8791 692,285 +0.02(+2.44%)
May 03, 2023 0.8989 0.8989 0.8227 0.8582 1,058,147 -0.04(-4.63%)
May 02, 2023 0.9200 0.9200 0.8599 0.8999 1,205,232 -0.02(-2.18%)
May 01, 2023 0.9948 0.9948 0.8800 0.9200 1,566,485 -0.06(-6.60%)
Apr 28, 2023 0.9800 1.000 0.9515 0.9850 816,925 -0.03(-2.48%)
Apr 27, 2023 1.020 1.030 0.9516 1.010 1,616,049 +0.01(+1.01%)
Apr 26, 2023 1.050 1.160 0.9754 0.9999 3,688,850 +0.07(+7.34%)
Apr 25, 2023 0.9900 0.9900 0.8920 0.9315 1,656,672 -0.02(-1.95%)
Apr 24, 2023 1.000 1.030 0.9100 0.9500 1,090,773 -0.03(-3.40%)
Apr 21, 2023 1.120 1.170 0.9526 0.9834 1,577,678 -0.02(-1.66%)
Apr 20, 2023 1.130 1.130 0.9501 1.000 1,738,675 -0.08(-7.41%)
Apr 19, 2023 1.090 1.220 1.010 1.080 2,387,160 -0.05(-4.42%)
Apr 18, 2023 1.030 1.250 1.012 1.130 3,425,439 +0.15(+15.31%)
Apr 17, 2023 0.9354 0.9900 0.8501 0.9800 1,581,380 -0.01(-1.41%)
Apr 14, 2023 1.050 1.060 0.9040 0.9940 2,976,094 +0.02(+2.47%)
Apr 13, 2023 0.8200 1.070 0.8200 0.9700 3,572,952 +0.18(+23.10%)
Apr 12, 2023 0.8900 0.8940 0.7670 0.7880 1,313,135 -0.07(-8.37%)
Apr 11, 2023 0.7400 0.8890 0.7240 0.8600 2,874,461 +0.14(+19.69%)
Apr 10, 2023 0.6600 0.7275 0.6510 0.7185 1,144,941 +0.05(+7.53%)
Apr 06, 2023 0.6716 0.6886 0.6250 0.6682 435,812 -0.00(-0.51%)
Apr 05, 2023 0.6700 0.7080 0.6400 0.6716 520,757 -0.00(-0.50%)
Apr 04, 2023 0.6930 0.7075 0.6500 0.6750 693,161 +0.01(+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.