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 )

3.490 -0.130 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
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.