Skip to main content

Stronghold Digital Mining Inc Cl A (NQ: SDIG )

0.5990 +0.0005 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 0.6200 0.6200 0.5800 0.5990 608,419 +0.00(+0.08%)
Mar 23, 2023 0.5900 0.6202 0.5700 0.5985 1,015,232 +0.03(+5.00%)
Mar 22, 2023 0.6300 0.6500 0.5611 0.5700 1,822,061 -0.03(-5.63%)
Mar 21, 2023 0.5700 0.6298 0.5700 0.6040 1,656,923 +0.04(+7.28%)
Mar 20, 2023 0.5800 0.6500 0.5400 0.5630 3,378,398 +0.06(+12.60%)
Mar 17, 2023 0.5200 0.5459 0.4800 0.5000 1,770,821 +0.02(+4.82%)
Mar 16, 2023 0.4700 0.4899 0.4610 0.4770 1,096,130 +0.00(+0.42%)
Mar 15, 2023 0.4953 0.5100 0.4510 0.4750 843,318 -0.03(-5.92%)
Mar 14, 2023 0.5790 0.6100 0.5000 0.5049 2,065,268 -0.03(-5.36%)
Mar 13, 2023 0.5027 0.5700 0.4397 0.5335 2,867,427 +0.08(+18.16%)
Mar 10, 2023 0.4600 0.4760 0.4500 0.4515 1,139,322 -0.02(-5.25%)
Mar 09, 2023 0.5290 0.5290 0.4656 0.4765 839,204 -0.04(-8.38%)
Mar 08, 2023 0.5020 0.5466 0.4600 0.5201 1,391,632 +0.01(+2.40%)
Mar 07, 2023 0.5300 0.5365 0.5000 0.5079 706,684 -0.02(-3.81%)
Mar 06, 2023 0.5650 0.5650 0.5163 0.5280 1,076,432 -0.01(-2.10%)
Mar 03, 2023 0.5500 0.5697 0.5200 0.5393 1,340,120 -0.03(-5.14%)
Mar 02, 2023 0.5772 0.6100 0.5600 0.5685 1,178,953 -0.02(-2.80%)
Mar 01, 2023 0.5900 0.6000 0.5700 0.5849 862,940 -0.01(-0.86%)
Feb 28, 2023 0.5800 0.6180 0.5800 0.5900 1,152,780 -0.01(-1.67%)
Feb 27, 2023 0.6230 0.6379 0.5900 0.6000 1,184,133 -0.02(-3.23%)
Feb 24, 2023 0.6141 0.6290 0.5800 0.6200 1,160,346 -0.03(-4.32%)
Feb 23, 2023 0.6600 0.6780 0.6000 0.6480 1,783,650 +0.02(+2.78%)
Feb 22, 2023 0.7300 0.7500 0.6300 0.6305 1,969,312 -0.09(-12.48%)
Feb 21, 2023 0.8313 0.8700 0.7100 0.7204 3,334,681 -0.09(-10.76%)
Feb 17, 2023 0.6971 0.8300 0.6660 0.8073 5,413,275 +0.08(+11.00%)
Feb 16, 2023 0.6000 0.9370 0.5624 0.7273 15,302,669 +0.12(+19.23%)
Feb 15, 2023 0.4700 0.6300 0.4721 0.6100 4,776,367 +0.14(+29.93%)
Feb 14, 2023 0.4900 0.5001 0.4251 0.4695 1,489,889 +0.02(+4.33%)
Feb 13, 2023 0.5460 0.5499 0.4200 0.4500 1,574,951 -0.07(-12.98%)
Feb 10, 2023 0.5500 0.5700 0.5016 0.5171 924,145 -0.02(-4.59%)
Feb 09, 2023 0.5850 0.6024 0.5300 0.5420 1,094,010 -0.05(-8.14%)
Feb 08, 2023 0.6700 0.6685 0.5700 0.5900 926,683 -0.03(-4.84%)
Feb 07, 2023 0.5901 0.6290 0.5500 0.6200 1,363,563 +0.06(+10.71%)
Feb 06, 2023 0.5505 0.5843 0.5450 0.5600 986,940 -0.01(-1.77%)
Feb 03, 2023 0.5700 0.6144 0.5264 0.5701 1,351,829 -0.03(-4.98%)
Feb 02, 2023 0.6300 0.6600 0.5900 0.6000 2,774,083 +0.00(+0.00%)
Feb 01, 2023 0.5600 0.6036 0.5500 0.6000 1,461,902 +0.05(+9.09%)
Jan 31, 2023 0.5700 0.5800 0.5450 0.5500 903,515 +0.00(+0.00%)
Jan 30, 2023 0.6200 0.6302 0.5500 0.5500 1,587,627 -0.06(-9.84%)
Jan 27, 2023 0.6100 0.6250 0.5850 0.6100 1,299,909 +0.01(+1.65%)
Jan 26, 2023 0.6299 0.6400 0.6000 0.6001 1,295,763 -0.01(-1.69%)
Jan 25, 2023 0.6100 0.6360 0.5690 0.6104 1,662,570 -0.03(-4.74%)
Jan 24, 2023 0.6600 0.6700 0.6230 0.6408 805,912 -0.01(-1.42%)
Jan 23, 2023 0.6800 0.6950 0.6111 0.6500 1,773,713 +0.00(+0.62%)
Jan 20, 2023 0.6000 0.7000 0.5700 0.6460 2,750,302 +0.05(+8.55%)
Jan 19, 2023 0.6300 0.6400 0.5636 0.5951 1,343,324 -0.01(-1.47%)
Jan 18, 2023 0.6960 0.7126 0.5725 0.6040 2,061,591 -0.09(-13.22%)
Jan 17, 2023 0.7700 0.7850 0.6200 0.6960 3,142,719 +0.04(+6.91%)
Jan 13, 2023 0.6300 0.7730 0.6000 0.6510 2,886,277 +0.02(+3.35%)
Jan 12, 2023 0.5400 0.6400 0.5002 0.6299 3,182,206 +0.13(+25.98%)
Jan 11, 2023 0.5092 0.5600 0.4868 0.5000 1,328,810 +0.01(+1.05%)
Jan 10, 2023 0.4827 0.5300 0.4400 0.4948 1,110,302 +0.02(+4.39%)
Jan 09, 2023 0.4800 0.5200 0.4600 0.4740 1,283,264 +0.01(+1.94%)
Jan 06, 2023 0.4200 0.4750 0.4050 0.4650 887,752 +0.05(+11.46%)
Jan 05, 2023 0.4305 0.4500 0.4000 0.4172 857,563 -0.01(-2.23%)
Jan 04, 2023 0.4599 0.4700 0.4000 0.4267 1,339,862 -0.00(-0.77%)
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.