Skip to main content

Stronghold Digital Mining Inc Cl A (NQ: SDIG )

0.5600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 805,909 -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%)
Jan 03, 2023 0.5200 0.5200 0.4100 0.4300 708,399 -0.05(-10.25%)
Dec 30, 2022 0.4433 0.4791 0.4130 0.4791 584,924 +0.03(+5.95%)
Dec 29, 2022 0.4400 0.4600 0.4100 0.4522 628,783 +0.04(+10.29%)
Dec 28, 2022 0.4300 0.4300 0.4000 0.4100 444,841 -0.02(-4.25%)
Dec 27, 2022 0.4700 0.4790 0.4130 0.4282 406,375 -0.03(-6.91%)
Dec 23, 2022 0.4672 0.4690 0.4332 0.4600 181,115 -0.01(-1.54%)
Dec 22, 2022 0.4876 0.4932 0.4301 0.4672 364,814 +0.02(+3.80%)
Dec 21, 2022 0.4500 0.4645 0.4300 0.4501 525,075 +0.01(+2.27%)
Dec 20, 2022 0.4600 0.4645 0.4400 0.4401 533,946 -0.02(-4.33%)
Dec 19, 2022 0.4945 0.4945 0.4600 0.4600 394,544 -0.01(-2.13%)
Dec 16, 2022 0.4700 0.5000 0.4610 0.4700 346,696 -0.00(-0.51%)
Dec 15, 2022 0.4900 0.5000 0.4700 0.4724 489,755 -0.04(-7.37%)
Dec 14, 2022 0.5065 0.5200 0.4732 0.5100 528,066 +0.00(+0.00%)
Dec 13, 2022 0.5092 0.5300 0.4700 0.5100 980,687 +0.02(+4.77%)
Dec 12, 2022 0.5034 0.5215 0.4803 0.4868 984,026 -0.02(-4.36%)
Dec 09, 2022 0.5352 0.5352 0.5000 0.5090 534,917 -0.02(-4.27%)
Dec 08, 2022 0.5400 0.5400 0.5001 0.5317 468,254 +0.02(+3.54%)
Dec 07, 2022 0.5400 0.5412 0.5008 0.5135 672,664 +0.00(+0.67%)
Dec 06, 2022 0.6900 0.6948 0.5100 0.5101 2,091,205 -0.17(-25.40%)
Dec 05, 2022 0.7089 0.7200 0.6776 0.6838 567,421 +0.00(+0.26%)
Dec 02, 2022 0.6900 0.7090 0.6700 0.6820 735,762 -0.01(-1.66%)
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.