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 )

5.120 +0.450 (+9.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 27, 2024 4.770 5.180 4.706 5.120 407,949 +0.45(+9.64%)
Nov 26, 2024 4.720 4.950 4.610 4.670 369,517 -0.25(-5.08%)
Nov 25, 2024 5.150 5.200 4.850 4.920 413,645 -0.12(-2.38%)
Nov 22, 2024 4.870 5.110 4.681 5.040 487,821 +0.14(+2.86%)
Nov 21, 2024 5.360 5.504 4.765 4.900 792,453 -0.25(-4.85%)
Nov 20, 2024 5.550 5.720 5.130 5.150 774,133 -0.30(-5.50%)
Nov 19, 2024 5.170 5.600 5.031 5.450 807,718 +0.19(+3.61%)
Nov 18, 2024 5.300 5.490 5.030 5.260 733,870 -0.04(-0.75%)
Nov 15, 2024 5.180 5.350 5.100 5.300 929,606 +0.14(+2.71%)
Nov 14, 2024 5.450 5.730 5.085 5.160 548,568 -0.17(-3.28%)
Nov 13, 2024 6.300 6.700 5.325 5.335 1,163,755 -1.24(-18.80%)
Nov 12, 2024 6.290 6.700 6.109 6.570 1,034,072 +0.08(+1.23%)
Nov 11, 2024 5.900 6.590 5.900 6.490 1,561,911 +1.11(+20.63%)
Nov 08, 2024 5.320 5.430 5.159 5.380 767,321 -0.03(-0.55%)
Nov 07, 2024 5.050 5.485 5.020 5.410 455,808 +0.32(+6.29%)
Nov 06, 2024 4.810 5.200 4.660 5.090 834,156 +0.75(+17.28%)
Nov 05, 2024 4.140 4.420 4.140 4.340 348,396 +0.28(+6.90%)
Nov 04, 2024 4.270 4.360 4.050 4.060 471,795 -0.35(-7.83%)
Nov 01, 2024 4.620 4.850 4.400 4.405 293,574 -0.21(-4.65%)
Oct 31, 2024 5.100 5.120 4.570 4.620 672,641 -0.50(-9.77%)
Oct 30, 2024 5.230 5.470 5.100 5.120 580,936 -0.22(-4.12%)
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%)
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.