Skip to main content

Stronghold Digital Mining Inc Cl A (NQ: SDIG )

4.030 +0.170 (+4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 3.800 4.070 3.560 4.030 621,467 +0.17(+4.40%)
Jun 14, 2024 3.950 4.530 3.770 3.860 927,883 -0.07(-1.78%)
Jun 13, 2024 3.880 4.090 3.730 3.930 445,815 +0.08(+2.08%)
Jun 12, 2024 3.500 4.120 3.500 3.850 791,051 +0.43(+12.57%)
Jun 11, 2024 3.380 3.500 3.155 3.420 382,570 -0.16(-4.47%)
Jun 10, 2024 3.520 3.730 3.470 3.580 279,357 -0.01(-0.28%)
Jun 07, 2024 3.890 4.190 3.420 3.590 869,567 -0.36(-9.11%)
Jun 06, 2024 3.150 4.230 3.110 3.950 1,699,070 +0.77(+24.21%)
Jun 05, 2024 3.090 3.190 2.920 3.180 271,230 +0.16(+5.30%)
Jun 04, 2024 2.840 3.080 2.810 3.020 276,621 +0.18(+6.34%)
Jun 03, 2024 2.910 3.040 2.790 2.840 203,823 +0.04(+1.43%)
May 31, 2024 3.130 3.175 2.800 2.800 349,636 -0.32(-10.26%)
May 30, 2024 3.050 3.300 3.050 3.120 152,082 +0.09(+2.97%)
May 29, 2024 3.000 3.100 2.990 3.030 77,037 -0.03(-0.98%)
May 28, 2024 3.100 3.150 2.970 3.060 89,957 +0.00(+0.00%)
May 24, 2024 2.920 3.120 2.885 3.060 224,001 +0.20(+6.99%)
May 23, 2024 3.090 3.090 2.850 2.860 246,200 -0.20(-6.54%)
May 22, 2024 2.870 3.290 2.870 3.060 323,667 +0.14(+4.79%)
May 21, 2024 2.910 3.064 2.880 2.920 238,828 -0.03(-1.02%)
May 20, 2024 2.740 2.960 2.650 2.950 300,081 +0.24(+8.86%)
May 17, 2024 2.980 3.090 2.700 2.710 480,767 -0.22(-7.51%)
May 16, 2024 2.980 3.060 2.850 2.930 256,714 -0.10(-3.30%)
May 15, 2024 3.110 3.210 2.937 3.030 316,861 +0.03(+1.00%)
May 14, 2024 2.880 3.060 2.800 3.000 167,423 +0.19(+6.76%)
May 13, 2024 2.940 3.021 2.790 2.810 138,939 -0.02(-0.71%)
May 10, 2024 3.140 3.140 2.830 2.830 277,081 -0.28(-9.00%)
May 09, 2024 3.030 3.150 2.910 3.110 236,732 +0.13(+4.36%)
May 08, 2024 2.850 2.980 2.810 2.980 185,848 +0.02(+0.68%)
May 07, 2024 3.130 3.130 2.881 2.960 318,059 -0.18(-5.73%)
May 06, 2024 3.380 3.440 3.086 3.140 486,457 -0.22(-6.55%)
May 03, 2024 3.340 3.440 3.190 3.360 266,725 +0.16(+5.00%)
May 02, 2024 3.310 3.560 3.000 3.200 625,325 +0.11(+3.56%)
May 01, 2024 3.130 3.330 3.030 3.090 158,864 -0.04(-1.28%)
Apr 30, 2024 3.030 3.290 3.030 3.130 201,200 -0.02(-0.63%)
Apr 29, 2024 3.490 3.520 3.120 3.150 338,381 -0.34(-9.74%)
Apr 26, 2024 3.820 3.920 3.455 3.490 399,237 -0.33(-8.64%)
Apr 25, 2024 3.300 3.860 3.230 3.820 299,063 +0.33(+9.46%)
Apr 24, 2024 3.590 3.750 3.360 3.490 529,765 -0.13(-3.59%)
Apr 23, 2024 3.650 4.300 3.580 3.620 1,303,095 -0.02(-0.55%)
Apr 22, 2024 2.810 3.670 2.700 3.640 1,051,727 +0.95(+35.32%)
Apr 19, 2024 2.680 3.180 2.620 2.690 636,964 +0.00(+0.00%)
Apr 18, 2024 2.460 2.880 2.290 2.690 497,074 +0.32(+13.50%)
Apr 17, 2024 2.290 2.370 2.180 2.370 357,193 +0.11(+4.87%)
Apr 16, 2024 2.060 2.280 1.650 2.260 813,933 +0.03(+1.35%)
Apr 15, 2024 3.160 3.190 2.150 2.230 1,357,541 -0.92(-29.21%)
Apr 12, 2024 3.380 3.444 3.150 3.150 240,667 -0.24(-7.08%)
Apr 11, 2024 3.570 3.585 3.260 3.390 252,981 -0.12(-3.42%)
Apr 10, 2024 3.470 3.580 3.410 3.510 151,770 -0.09(-2.50%)
Apr 09, 2024 3.490 3.662 3.490 3.600 148,351 +0.06(+1.69%)
Apr 08, 2024 3.700 3.790 3.470 3.540 217,641 -0.02(-0.56%)
Apr 05, 2024 3.610 3.706 3.550 3.560 130,155 -0.08(-2.20%)
Apr 04, 2024 3.750 3.880 3.610 3.640 281,171 -0.08(-2.15%)
Apr 03, 2024 3.630 3.790 3.590 3.720 131,710 +0.09(+2.48%)
Apr 02, 2024 3.820 3.900 3.500 3.630 648,060 -0.27(-6.92%)
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.