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 -0.330 (-8.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 5.020 5.300 4.900 4.910 663,075 -0.30(-5.76%)
Jan 30, 2024 5.620 5.730 5.110 5.210 863,035 -0.54(-9.39%)
Jan 29, 2024 5.830 6.100 5.470 5.750 959,270 -0.07(-1.20%)
Jan 26, 2024 5.540 5.820 5.400 5.820 966,494 +0.58(+11.07%)
Jan 25, 2024 4.930 5.350 4.860 5.240 884,019 +0.31(+6.29%)
Jan 24, 2024 5.090 5.186 4.810 4.930 702,138 -0.02(-0.40%)
Jan 23, 2024 5.040 5.360 4.873 4.950 737,833 -0.37(-6.95%)
Jan 22, 2024 4.870 5.450 4.780 5.320 954,145 +0.21(+4.11%)
Jan 19, 2024 5.140 5.140 4.420 5.110 1,237,181 +0.03(+0.59%)
Jan 18, 2024 5.210 5.280 4.710 5.080 968,623 -0.09(-1.74%)
Jan 17, 2024 4.920 5.190 4.800 5.170 535,598 +0.01(+0.19%)
Jan 16, 2024 5.150 5.290 4.710 5.160 1,172,934 -0.23(-4.27%)
Jan 12, 2024 6.200 6.290 5.220 5.390 1,805,632 -1.05(-16.30%)
Jan 11, 2024 7.840 7.910 5.900 6.440 3,210,916 -0.50(-7.20%)
Jan 10, 2024 6.850 7.600 6.650 6.940 1,797,633 -0.42(-5.71%)
Jan 09, 2024 7.380 7.860 7.200 7.360 875,592 -0.37(-4.79%)
Jan 08, 2024 7.400 7.960 6.280 7.730 2,758,870 +0.54(+7.51%)
Jan 05, 2024 7.450 7.450 6.610 7.190 1,625,204 -0.27(-3.62%)
Jan 04, 2024 6.550 7.780 6.314 7.460 2,622,801 +1.05(+16.38%)
Jan 03, 2024 6.000 6.850 6.000 6.410 1,878,215 -0.19(-2.88%)
Jan 02, 2024 8.180 8.210 6.515 6.600 3,314,261 -0.70(-9.59%)
Dec 29, 2023 9.900 9.900 7.010 7.300 4,211,553 -2.46(-25.20%)
Dec 28, 2023 10.73 10.73 9.160 9.760 4,303,257 -1.55(-13.70%)
Dec 27, 2023 10.00 11.56 9.948 11.31 3,047,395 +1.86(+19.68%)
Dec 26, 2023 9.000 10.28 8.950 9.450 2,946,443 +0.66(+7.51%)
Dec 22, 2023 6.920 9.280 6.550 8.790 4,491,458 +2.08(+31.00%)
Dec 21, 2023 6.630 6.740 5.910 6.710 1,401,911 +0.64(+10.54%)
Dec 20, 2023 6.000 6.940 5.780 6.070 1,873,911 +0.27(+4.66%)
Dec 19, 2023 6.050 6.490 5.430 5.800 1,199,167 +0.01(+0.17%)
Dec 18, 2023 4.840 5.840 4.820 5.790 723,798 +0.79(+15.80%)
Dec 15, 2023 4.980 5.130 4.820 5.000 336,284 -0.14(-2.72%)
Dec 14, 2023 5.210 5.480 5.050 5.140 565,940 +0.06(+1.18%)
Dec 13, 2023 4.400 5.080 4.260 5.080 720,934 +0.66(+14.93%)
Dec 12, 2023 4.510 4.600 4.310 4.420 335,121 -0.06(-1.34%)
Dec 11, 2023 5.030 5.030 4.209 4.480 807,742 -0.72(-13.85%)
Dec 08, 2023 5.000 5.500 4.930 5.200 579,786 +0.32(+6.56%)
Dec 07, 2023 5.140 5.380 4.810 4.880 514,755 -0.37(-7.05%)
Dec 06, 2023 5.960 6.150 5.182 5.250 811,865 -0.76(-12.65%)
Dec 05, 2023 5.940 6.340 5.760 6.010 1,287,452 +0.05(+0.84%)
Dec 04, 2023 5.770 6.150 5.300 5.960 1,437,530 +0.81(+15.73%)
Dec 01, 2023 4.250 5.280 4.250 5.150 924,243 +0.98(+23.50%)
Nov 30, 2023 4.520 4.525 4.085 4.170 375,168 -0.37(-8.15%)
Nov 29, 2023 4.670 4.700 4.380 4.540 390,496 +0.01(+0.22%)
Nov 28, 2023 4.230 4.580 4.150 4.530 431,742 +0.35(+8.37%)
Nov 27, 2023 4.170 4.320 4.150 4.180 132,889 -0.11(-2.56%)
Nov 24, 2023 4.100 4.300 4.012 4.290 184,841 +0.28(+6.98%)
Nov 22, 2023 4.000 4.050 3.830 4.010 123,420 +0.11(+2.82%)
Nov 21, 2023 4.020 4.074 3.880 3.900 133,540 -0.18(-4.41%)
Nov 20, 2023 4.040 4.210 3.960 4.080 183,692 +0.11(+2.77%)
Nov 17, 2023 3.790 3.990 3.750 3.970 98,242 +0.16(+4.20%)
Nov 16, 2023 4.000 4.050 3.750 3.810 162,097 -0.17(-4.27%)
Nov 15, 2023 3.730 4.188 3.710 3.980 498,841 +0.30(+8.15%)
Nov 14, 2023 3.710 3.999 3.460 3.680 323,328 -0.10(-2.65%)
Nov 13, 2023 3.860 3.930 3.620 3.780 211,231 -0.11(-2.83%)
Nov 10, 2023 4.020 4.158 3.800 3.890 408,553 -0.14(-3.47%)
Nov 09, 2023 4.200 4.645 3.970 4.030 745,041 -0.02(-0.49%)
Nov 08, 2023 4.210 4.210 3.970 4.050 189,615 -0.14(-3.34%)
Nov 07, 2023 4.210 4.240 4.030 4.190 226,764 -0.06(-1.41%)
Nov 06, 2023 4.610 4.610 4.100 4.250 345,694 -0.28(-6.18%)
Nov 03, 2023 4.490 4.700 4.370 4.530 246,708 +0.04(+0.89%)
Nov 02, 2023 4.270 4.500 4.210 4.490 309,278 +0.37(+8.98%)
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.