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 )

5.340 +0.205 (+3.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 5.360 5.699 5.278 5.340 1,317,357 +0.21(+3.99%)
Oct 28, 2024 4.560 5.180 4.560 5.135 502,449 +0.64(+14.37%)
Oct 25, 2024 4.800 4.800 4.460 4.490 357,674 -0.23(-4.87%)
Oct 24, 2024 4.680 4.872 4.565 4.720 304,499 +0.09(+1.94%)
Oct 23, 2024 4.850 4.910 4.480 4.630 361,723 -0.34(-6.84%)
Oct 22, 2024 4.930 5.010 4.780 4.970 207,039 +0.01(+0.20%)
Oct 21, 2024 4.780 4.990 4.580 4.960 397,394 +0.17(+3.55%)
Oct 18, 2024 4.340 4.790 4.320 4.790 325,068 +0.56(+13.24%)
Oct 17, 2024 4.390 4.390 4.190 4.230 220,557 -0.14(-3.31%)
Oct 16, 2024 4.260 4.380 4.155 4.375 555,882 +0.17(+4.17%)
Oct 15, 2024 4.320 4.460 4.180 4.200 550,926 -0.16(-3.67%)
Oct 14, 2024 4.480 4.580 4.300 4.360 282,818 +0.04(+1.04%)
Oct 11, 2024 4.160 4.360 4.150 4.315 315,476 +0.25(+6.02%)
Oct 10, 2024 4.110 4.135 4.010 4.070 151,449 -0.07(-1.69%)
Oct 09, 2024 4.250 4.300 4.120 4.140 177,551 -0.13(-3.04%)
Oct 08, 2024 4.440 4.470 4.240 4.270 254,584 -0.17(-3.83%)
Oct 07, 2024 4.630 4.700 4.350 4.440 338,839 -0.22(-4.72%)
Oct 04, 2024 4.700 4.850 4.630 4.660 480,166 +0.00(+0.00%)
Oct 03, 2024 4.640 4.730 4.540 4.660 194,217 -0.05(-1.06%)
Oct 02, 2024 4.680 4.780 4.600 4.710 220,527 -0.03(-0.63%)
Oct 01, 2024 4.990 5.052 4.610 4.740 365,660 -0.31(-6.14%)
Sep 30, 2024 5.040 5.200 4.900 5.050 614,906 -0.19(-3.63%)
Sep 27, 2024 5.240 5.360 5.140 5.240 495,625 +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%)
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.