Skip to main content

Stronghold Digital Mining Inc Cl A (NQ: SDIG )

4.150 +0.300 (+7.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.200 4.350 4.120 4.250 128,064 -0.03(-0.70%)
Oct 30, 2023 4.400 4.544 4.140 4.280 215,766 +0.09(+2.15%)
Oct 27, 2023 4.270 4.410 4.120 4.190 95,653 -0.05(-1.18%)
Oct 26, 2023 4.520 4.550 4.210 4.240 225,717 -0.36(-7.83%)
Oct 25, 2023 4.870 4.971 4.499 4.600 334,829 -0.18(-3.77%)
Oct 24, 2023 5.020 5.480 4.740 4.780 727,355 +0.06(+1.27%)
Oct 23, 2023 4.320 4.790 4.150 4.720 338,727 +0.52(+12.38%)
Oct 20, 2023 4.230 4.450 4.130 4.200 175,683 +0.05(+1.20%)
Oct 19, 2023 4.240 4.280 4.100 4.150 141,676 -0.06(-1.43%)
Oct 18, 2023 4.430 4.532 4.174 4.210 88,104 -0.21(-4.75%)
Oct 17, 2023 4.230 4.625 4.220 4.420 195,858 +0.13(+3.03%)
Oct 16, 2023 4.300 4.510 4.170 4.290 261,030 +0.20(+4.89%)
Oct 13, 2023 4.080 4.250 3.960 4.090 203,196 -0.03(-0.73%)
Oct 12, 2023 4.210 4.260 4.020 4.120 108,305 -0.06(-1.44%)
Oct 11, 2023 4.580 4.580 4.121 4.180 257,764 -0.37(-8.13%)
Oct 10, 2023 4.360 4.639 4.299 4.550 90,268 +0.18(+4.12%)
Oct 09, 2023 4.370 4.470 4.210 4.370 129,939 -0.14(-3.10%)
Oct 06, 2023 4.110 4.560 4.090 4.510 167,065 +0.30(+7.13%)
Oct 05, 2023 4.300 4.430 4.120 4.210 109,869 -0.07(-1.64%)
Oct 04, 2023 4.320 4.420 4.120 4.280 119,349 +0.18(+4.39%)
Oct 03, 2023 4.390 4.465 4.070 4.100 144,683 -0.43(-9.49%)
Oct 02, 2023 4.750 4.875 4.430 4.530 198,712 +0.18(+4.14%)
Sep 29, 2023 4.400 4.480 4.250 4.350 129,620 +0.07(+1.64%)
Sep 28, 2023 4.110 4.439 4.010 4.280 277,223 +0.18(+4.39%)
Sep 27, 2023 4.130 4.290 4.020 4.100 198,344 +0.01(+0.24%)
Sep 26, 2023 4.180 4.275 4.060 4.090 94,585 -0.10(-2.39%)
Sep 25, 2023 4.120 4.232 4.144 4.190 121,328 -0.02(-0.48%)
Sep 22, 2023 4.540 4.597 4.170 4.210 297,015 -0.30(-6.65%)
Sep 21, 2023 4.500 4.647 4.380 4.510 147,856 -0.05(-1.10%)
Sep 20, 2023 4.700 4.770 4.550 4.560 129,056 -0.16(-3.39%)
Sep 19, 2023 4.670 4.795 4.440 4.720 184,175 +0.08(+1.72%)
Sep 18, 2023 4.840 5.190 4.600 4.640 403,008 +0.04(+0.87%)
Sep 15, 2023 4.870 4.890 4.600 4.600 170,006 -0.21(-4.37%)
Sep 14, 2023 4.700 4.990 4.650 4.810 296,289 +0.27(+5.95%)
Sep 13, 2023 4.720 4.740 4.500 4.540 175,648 -0.11(-2.37%)
Sep 12, 2023 4.280 4.880 4.250 4.650 293,362 +0.49(+11.78%)
Sep 11, 2023 4.600 4.600 4.130 4.160 330,382 -0.42(-9.17%)
Sep 08, 2023 4.680 4.760 4.510 4.580 197,387 -0.10(-2.14%)
Sep 07, 2023 4.390 4.750 4.120 4.680 348,424 +0.22(+4.93%)
Sep 06, 2023 4.550 4.895 4.430 4.460 493,025 -0.04(-0.89%)
Sep 05, 2023 5.010 5.100 4.480 4.500 532,030 -0.61(-11.94%)
Sep 01, 2023 5.700 5.780 5.030 5.110 455,850 -0.50(-8.91%)
Aug 31, 2023 5.980 6.150 5.560 5.610 269,782 -0.34(-5.71%)
Aug 30, 2023 6.050 6.120 5.570 5.950 284,949 -0.23(-3.72%)
Aug 29, 2023 5.380 6.390 5.290 6.180 926,078 +0.82(+15.30%)
Aug 28, 2023 5.530 5.710 5.311 5.360 214,493 -0.23(-4.11%)
Aug 25, 2023 5.550 5.660 5.350 5.590 142,589 +0.16(+2.95%)
Aug 24, 2023 6.050 6.050 5.400 5.430 246,625 -0.56(-9.35%)
Aug 23, 2023 5.500 6.210 5.470 5.990 392,940 +0.43(+7.73%)
Aug 22, 2023 5.760 5.910 5.490 5.560 190,915 +0.06(+1.09%)
Aug 21, 2023 5.410 5.694 5.300 5.500 323,012 +0.17(+3.19%)
Aug 18, 2023 5.410 5.770 5.130 5.330 450,895 -0.32(-5.66%)
Aug 17, 2023 6.120 6.190 5.490 5.650 410,388 -0.44(-7.22%)
Aug 16, 2023 6.450 6.649 6.010 6.090 363,092 -0.57(-8.56%)
Aug 15, 2023 7.050 7.190 6.580 6.660 231,547 -0.56(-7.76%)
Aug 14, 2023 7.430 7.440 6.758 7.220 387,562 -0.29(-3.86%)
Aug 11, 2023 8.430 8.430 7.430 7.510 324,216 -0.57(-7.05%)
Aug 10, 2023 7.270 8.450 7.270 8.080 683,979 +0.79(+10.84%)
Aug 09, 2023 7.780 8.290 7.240 7.290 495,082 -0.45(-5.81%)
Aug 08, 2023 6.430 7.950 6.350 7.740 1,495,885 +0.94(+13.82%)
Aug 07, 2023 6.970 7.010 5.800 6.800 1,099,942 -0.30(-4.23%)
Aug 04, 2023 8.000 8.070 7.000 7.100 366,523 -0.75(-9.55%)
Aug 03, 2023 7.920 8.040 7.515 7.850 274,274 -0.27(-3.33%)
Aug 02, 2023 8.330 8.551 7.791 8.120 271,241 -0.26(-3.10%)
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.