Stronghold Digital Mining Inc Cl A (NQ: SDIG )

18.90 +0.10 (+0.53%)
Streaming Delayed Price Updated: 11:12 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 18.34 19.84 18.11 18.80 255,282 +0.94(+5.26%)
Dec 06, 2021 17.95 18.50 16.31 17.86 383,125 -0.22(-1.22%)
Dec 03, 2021 19.88 20.16 17.75 18.08 1,081,778 -1.71(-8.64%)
Dec 02, 2021 17.80 19.94 17.75 19.79 556,908 +2.05(+11.56%)
Dec 01, 2021 18.95 17.62 17.74 1,061,937 +0.50(+2.90%)
Nov 30, 2021 17.88 18.55 16.46 17.24 792,383 -0.93(-5.12%)
Nov 29, 2021 19.94 20.49 17.70 18.17 660,849 -1.27(-6.53%)
Nov 26, 2021 20.50 20.50 19.25 19.44 189,381 -1.33(-6.40%)
Nov 24, 2021 20.54 22.20 19.66 20.77 256,461 +0.22(+1.07%)
Nov 23, 2021 21.67 22.61 19.59 20.55 494,835 -0.74(-3.48%)
Nov 22, 2021 24.58 24.62 21.02 21.29 426,725 -2.85(-11.81%)
Nov 19, 2021 23.12 24.30 22.83 24.14 183,058 +1.03(+4.46%)
Nov 18, 2021 24.70 23.93 22.66 23.11 600,315 -2.03(-8.07%)
Nov 17, 2021 24.80 25.46 24.26 25.14 283,570 +0.69(+2.82%)
Nov 16, 2021 26.22 26.79 24.31 24.45 714,925 -1.85(-7.03%)
Nov 15, 2021 28.31 28.31 26.06 26.30 385,262 -0.50(-1.87%)
Nov 12, 2021 26.76 26.99 26.10 26.80 169,756 +0.30(+1.13%)
Nov 11, 2021 27.00 27.30 25.96 26.50 287,320 -0.91(-3.32%)
Nov 10, 2021 27.69 27.41 190,933 -0.44(-1.58%)
Nov 09, 2021 27.47 27.95 25.73 27.85 464,403 +0.59(+2.16%)
Nov 08, 2021 28.75 30.47 27.17 27.26 1,130,310 -0.02(-0.07%)
Nov 05, 2021 27.82 28.44 26.89 27.28 739,407 +0.28(+1.04%)
Nov 04, 2021 31.76 35.79 26.50 27.00 2,265,293 -5.20(-16.15%)
Nov 03, 2021 31.60 34.40 29.76 32.20 891,313 -1.06(-3.19%)
Nov 02, 2021 28.10 33.62 27.54 33.26 945,612 +6.00(+22.01%)
Nov 01, 2021 27.55 27.46 27.46 27.26 243,184 -0.20(-0.73%)
Oct 29, 2021 26.51 28.63 26.51 27.46 279,069 +0.60(+2.23%)
Oct 28, 2021 26.64 27.14 26.06 26.86 430,050 +0.55(+2.09%)
Oct 27, 2021 27.03 27.45 26.00 26.31 401,314 -1.39(-5.02%)
Oct 26, 2021 27.77 27.70 526,649 +0.05(+0.18%)
Oct 25, 2021 26.10 28.00 25.64 27.65 514,612 +2.29(+9.03%)
Oct 22, 2021 26.00 26.68 23.35 25.36 789,162 -0.63(-2.42%)
Oct 21, 2021 28.00 28.00 25.10 25.99 1,987,880 -2.91(-10.07%)
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.