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 )

2.640 +0.270 (+11.39%)
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 18, 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 (%)
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%)
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%)
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.