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 )

5.240 +0.070 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024 5.240 5.360 5.140 5.240 495,117 +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%)
Sep 03, 2024 4.780 4.830 4.360 4.400 921,272 -0.42(-8.71%)
Aug 30, 2024 4.900 4.910 4.710 4.820 555,675 -0.03(-0.62%)
Aug 29, 2024 4.860 5.110 4.840 4.850 902,153 +0.06(+1.25%)
Aug 28, 2024 4.990 5.000 4.740 4.790 784,123 -0.21(-4.20%)
Aug 27, 2024 5.200 5.260 4.990 5.000 687,277 -0.30(-5.66%)
Aug 26, 2024 5.450 5.550 5.200 5.300 982,124 -0.12(-2.21%)
Aug 23, 2024 5.110 5.460 4.970 5.420 2,200,338 +0.52(+10.61%)
Aug 22, 2024 5.180 5.368 4.830 4.900 2,633,361 -0.44(-8.24%)
Aug 21, 2024 4.850 5.440 4.670 5.340 60,366,504 +2.41(+82.25%)
Aug 20, 2024 2.750 2.980 2.750 2.930 482,124 +0.13(+4.64%)
Aug 19, 2024 2.620 2.810 2.570 2.800 441,267 +0.19(+7.28%)
Aug 16, 2024 2.730 2.880 2.580 2.610 547,141 -0.14(-4.92%)
Aug 15, 2024 2.740 3.010 2.670 2.745 564,859 -0.01(-0.36%)
Aug 14, 2024 2.720 2.950 2.530 2.755 629,787 +0.11(+4.36%)
Aug 13, 2024 2.800 2.800 2.470 2.640 664,989 -0.14(-5.04%)
Aug 12, 2024 2.830 2.880 2.690 2.780 357,164 -0.04(-1.42%)
Aug 09, 2024 2.700 2.840 2.560 2.820 329,774 +0.11(+4.06%)
Aug 08, 2024 2.320 2.730 2.270 2.710 611,608 +0.45(+19.91%)
Aug 07, 2024 2.510 2.540 2.240 2.260 317,714 -0.18(-7.19%)
Aug 06, 2024 2.380 2.450 2.210 2.435 385,092 +0.15(+6.33%)
Aug 05, 2024 1.970 2.510 1.840 2.290 976,055 -0.38(-14.23%)
Aug 02, 2024 2.800 2.840 2.590 2.670 506,568 -0.17(-5.99%)
Aug 01, 2024 3.060 3.130 2.825 2.840 396,894 -0.22(-7.19%)
Jul 31, 2024 2.840 3.300 2.800 3.060 1,017,694 +0.30(+10.87%)
Jul 30, 2024 2.950 3.040 2.760 2.760 570,973 -0.18(-6.12%)
Jul 29, 2024 3.360 3.400 2.900 2.940 562,992 -0.28(-8.70%)
Jul 26, 2024 3.350 3.370 3.110 3.220 627,423 +0.05(+1.58%)
Jul 25, 2024 3.500 3.670 3.170 3.170 757,575 -0.33(-9.43%)
Jul 24, 2024 3.800 3.980 3.450 3.500 1,397,343 -0.34(-8.85%)
Jul 23, 2024 4.060 4.190 3.720 3.840 572,128 -0.23(-5.65%)
Jul 22, 2024 4.110 4.160 3.850 4.070 561,423 +0.00(+0.00%)
Jul 19, 2024 3.750 4.090 3.622 4.070 506,355 +0.35(+9.26%)
Jul 18, 2024 4.290 4.305 3.710 3.725 418,431 -0.48(-11.31%)
Jul 17, 2024 4.450 4.830 4.150 4.200 594,155 -0.39(-8.50%)
Jul 16, 2024 4.090 4.620 4.040 4.590 1,244,947 +0.64(+16.20%)
Jul 15, 2024 3.960 4.140 3.760 3.950 804,321 +0.16(+4.22%)
Jul 12, 2024 3.600 3.825 3.530 3.790 273,582 +0.19(+5.28%)
Jul 11, 2024 3.640 3.720 3.400 3.600 349,390 +0.10(+2.86%)
Jul 10, 2024 3.690 3.770 3.500 3.500 313,558 -0.12(-3.31%)
Jul 09, 2024 3.880 3.955 3.511 3.620 495,274 -0.24(-6.22%)
Jul 08, 2024 4.060 4.140 3.800 3.860 416,260 -0.09(-2.28%)
Jul 05, 2024 4.000 4.070 3.800 3.950 537,835 -0.23(-5.50%)
Jul 03, 2024 4.150 4.289 4.030 4.180 299,134 -0.05(-1.18%)
Jul 02, 2024 4.570 4.599 4.170 4.230 423,016 -0.34(-7.44%)
Jul 01, 2024 4.360 4.680 4.250 4.570 974,724 +0.28(+6.53%)
Jun 28, 2024 4.230 4.340 4.050 4.290 815,995 +0.06(+1.42%)
Jun 27, 2024 4.660 4.720 4.200 4.230 1,238,736 -0.45(-9.62%)
Jun 26, 2024 4.500 4.850 4.480 4.680 887,133 +0.22(+4.93%)
Jun 25, 2024 4.610 5.290 4.410 4.460 1,494,941 -0.12(-2.62%)
Jun 24, 2024 4.260 4.990 4.230 4.580 922,992 +0.00(+0.00%)
Jun 21, 2024 4.150 4.920 3.860 4.580 1,287,478 +0.37(+8.79%)
Jun 20, 2024 3.920 4.400 3.840 4.210 912,749 +0.42(+11.08%)
Jun 18, 2024 4.000 4.050 3.730 3.790 318,711 -0.24(-5.96%)
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 3.630 647,960 -0.27(-6.92%)
Apr 01, 2024 4.130 4.139 3.870 3.900 250,949 -0.25(-6.02%)
Mar 28, 2024 3.890 4.380 3.890 4.150 802,087 +0.30(+7.79%)
Mar 27, 2024 3.880 3.950 3.700 3.850 328,839 +0.11(+2.94%)
Mar 26, 2024 4.140 4.140 3.740 3.740 425,208 -0.31(-7.65%)
Mar 25, 2024 4.010 4.300 4.010 4.050 399,552 +0.08(+2.02%)
Mar 22, 2024 4.010 4.227 3.950 3.970 435,157 -0.16(-3.87%)
Mar 21, 2024 4.340 4.480 4.110 4.130 307,275 -0.20(-4.62%)
Mar 20, 2024 3.870 4.340 3.830 4.330 468,142 +0.42(+10.74%)
Mar 19, 2024 3.850 3.980 3.720 3.910 268,231 +0.01(+0.26%)
Mar 18, 2024 4.110 4.140 3.820 3.900 329,154 -0.20(-4.88%)
Mar 15, 2024 3.850 4.150 3.840 4.100 360,620 +0.23(+5.94%)
Mar 14, 2024 4.160 4.160 3.730 3.870 563,226 -0.30(-7.19%)
Mar 13, 2024 4.150 4.380 4.030 4.170 324,844 -0.03(-0.71%)
Mar 12, 2024 4.400 4.400 4.090 4.200 360,026 -0.24(-5.41%)
Mar 11, 2024 4.940 4.970 4.409 4.440 459,093 -0.37(-7.69%)
Mar 08, 2024 4.410 4.930 4.350 4.810 664,220 +0.40(+9.07%)
Mar 07, 2024 4.250 4.490 4.111 4.410 409,336 +0.21(+5.00%)
Mar 06, 2024 4.360 4.450 3.910 4.200 1,006,302 -0.10(-2.33%)
Mar 05, 2024 4.750 5.079 4.290 4.300 1,235,400 -0.57(-11.70%)
Mar 04, 2024 5.070 5.300 4.750 4.870 879,840 -0.12(-2.40%)
Mar 01, 2024 4.800 5.030 4.650 4.990 501,897 +0.24(+5.05%)
Feb 29, 2024 4.830 5.100 4.700 4.750 627,903 -0.03(-0.63%)
Feb 28, 2024 5.290 5.390 4.680 4.780 1,525,506 -0.44(-8.43%)
Feb 27, 2024 5.300 5.360 4.740 5.220 1,536,208 +0.22(+4.40%)
Feb 26, 2024 4.680 5.160 4.680 5.000 1,244,187 +0.36(+7.76%)
Feb 23, 2024 4.750 4.793 4.490 4.640 501,352 -0.07(-1.49%)
Feb 22, 2024 5.090 5.150 4.700 4.710 723,612 -0.15(-3.09%)
Feb 21, 2024 4.950 5.090 4.810 4.860 364,694 -0.33(-6.36%)
Feb 20, 2024 5.550 5.790 4.870 5.190 745,671 -0.33(-5.98%)
Feb 16, 2024 5.810 5.899 5.481 5.520 645,083 -0.26(-4.50%)
Feb 15, 2024 6.210 6.500 5.740 5.780 1,130,430 -0.54(-8.54%)
Feb 14, 2024 6.100 6.400 5.800 6.320 1,298,429 +0.89(+16.39%)
Feb 13, 2024 5.490 5.880 5.310 5.430 682,833 -0.46(-7.81%)
Feb 12, 2024 5.650 6.600 5.650 5.890 1,552,415 +0.29(+5.18%)
Feb 09, 2024 5.730 5.920 5.300 5.600 1,248,068 +0.30(+5.66%)
Feb 08, 2024 4.750 5.331 4.670 5.300 929,702 +0.69(+14.97%)
Feb 07, 2024 4.500 4.670 4.270 4.610 518,100 +0.03(+0.66%)
Feb 06, 2024 4.280 4.580 4.200 4.580 326,271 +0.30(+7.01%)
Feb 05, 2024 4.520 4.540 4.260 4.280 436,056 -0.24(-5.31%)
Feb 02, 2024 4.670 4.750 4.460 4.520 548,859 -0.18(-3.83%)
Feb 01, 2024 4.910 5.070 4.660 4.700 567,324 -0.21(-4.28%)
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%)
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.