Skip to main content

Stronghold Digital Mining Inc Cl A (NQ: SDIG )

4.405 -0.215 (-4.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 4.620 4.850 4.400 4.405 293,070 -0.21(-4.65%)
Oct 31, 2024 5.100 5.120 4.570 4.620 672,641 -0.50(-9.77%)
Oct 30, 2024 5.230 5.470 5.100 5.120 580,936 -0.22(-4.12%)
Oct 29, 2024 5.360 5.699 5.278 5.340 1,317,357 +0.21(+3.99%)
Oct 28, 2024 4.560 5.180 4.560 5.135 502,449 +0.64(+14.37%)
Oct 25, 2024 4.800 4.800 4.460 4.490 357,674 -0.23(-4.87%)
Oct 24, 2024 4.680 4.872 4.565 4.720 304,499 +0.09(+1.94%)
Oct 23, 2024 4.850 4.910 4.480 4.630 361,723 -0.34(-6.84%)
Oct 22, 2024 4.930 5.010 4.780 4.970 207,039 +0.01(+0.20%)
Oct 21, 2024 4.780 4.990 4.580 4.960 397,394 +0.17(+3.55%)
Oct 18, 2024 4.340 4.790 4.320 4.790 325,068 +0.56(+13.24%)
Oct 17, 2024 4.390 4.390 4.190 4.230 220,557 -0.14(-3.31%)
Oct 16, 2024 4.260 4.380 4.155 4.375 555,882 +0.17(+4.17%)
Oct 15, 2024 4.320 4.460 4.180 4.200 550,926 -0.16(-3.67%)
Oct 14, 2024 4.480 4.580 4.300 4.360 282,818 +0.04(+1.04%)
Oct 11, 2024 4.160 4.360 4.150 4.315 315,476 +0.25(+6.02%)
Oct 10, 2024 4.110 4.135 4.010 4.070 151,449 -0.07(-1.69%)
Oct 09, 2024 4.250 4.300 4.120 4.140 177,551 -0.13(-3.04%)
Oct 08, 2024 4.440 4.470 4.240 4.270 254,584 -0.17(-3.83%)
Oct 07, 2024 4.630 4.700 4.350 4.440 338,839 -0.22(-4.72%)
Oct 04, 2024 4.700 4.850 4.630 4.660 480,166 +0.00(+0.00%)
Oct 03, 2024 4.640 4.730 4.540 4.660 194,217 -0.05(-1.06%)
Oct 02, 2024 4.680 4.780 4.600 4.710 220,527 -0.03(-0.63%)
Oct 01, 2024 4.990 5.052 4.610 4.740 365,660 -0.31(-6.14%)
Sep 30, 2024 5.040 5.200 4.900 5.050 614,906 -0.19(-3.63%)
Sep 27, 2024 5.240 5.360 5.140 5.240 495,625 +0.07(+1.35%)
Sep 26, 2024 5.060 5.330 5.040 5.170 496,271 +0.22(+4.44%)
Sep 25, 2024 5.060 5.170 4.940 4.950 388,946 -0.12(-2.37%)
Sep 24, 2024 4.790 5.080 4.700 5.070 510,758 +0.40(+8.57%)
Sep 23, 2024 4.460 4.800 4.420 4.670 778,866 +0.27(+6.14%)
Sep 20, 2024 4.560 4.585 4.340 4.400 536,865 -0.11(-2.44%)
Sep 19, 2024 4.540 4.700 4.490 4.510 487,506 +0.20(+4.64%)
Sep 18, 2024 4.470 4.720 4.310 4.310 456,710 -0.23(-5.07%)
Sep 17, 2024 4.540 4.720 4.490 4.540 365,586 +0.10(+2.25%)
Sep 16, 2024 4.520 4.540 4.371 4.440 471,717 -0.17(-3.69%)
Sep 13, 2024 4.640 4.830 4.560 4.610 800,360 +0.03(+0.66%)
Sep 12, 2024 4.450 4.700 4.350 4.580 440,353 +0.11(+2.46%)
Sep 11, 2024 4.470 4.525 4.240 4.470 278,196 -0.05(-1.11%)
Sep 10, 2024 4.340 4.540 4.200 4.520 317,554 +0.17(+3.91%)
Sep 09, 2024 4.060 4.360 4.060 4.350 596,753 +0.36(+9.02%)
Sep 06, 2024 4.270 4.360 3.900 3.990 866,666 -0.29(-6.78%)
Sep 05, 2024 4.360 4.468 4.240 4.280 707,057 -0.05(-1.15%)
Sep 04, 2024 4.350 4.510 4.248 4.330 455,916 -0.07(-1.59%)
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.