Stronghold Digital Mining, Inc. (SDIG)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.0300 | 3.2899 | 3.0300 | 3.1300 | 3.1300 | 199,872 |
| 29 Apr 2024 | 3.4900 | 3.5200 | 3.1200 | 3.1500 | 3.1500 | 339,300 |
| 26 Apr 2024 | 3.8200 | 3.9200 | 3.4550 | 3.4900 | 3.4900 | 397,900 |
| 25 Apr 2024 | 3.3000 | 3.8600 | 3.2300 | 3.8200 | 3.8200 | 299,700 |
| 24 Apr 2024 | 3.5900 | 3.7500 | 3.3600 | 3.4900 | 3.4900 | 530,100 |
| 23 Apr 2024 | 3.6500 | 4.3000 | 3.5800 | 3.6200 | 3.6200 | 1,303,700 |
| 22 Apr 2024 | 2.8100 | 3.6700 | 2.7000 | 3.6400 | 3.6400 | 1,053,500 |
| 19 Apr 2024 | 2.6800 | 3.1800 | 2.6200 | 2.6900 | 2.6900 | 634,200 |
| 18 Apr 2024 | 2.4600 | 2.8800 | 2.2900 | 2.6900 | 2.6900 | 497,900 |
| 17 Apr 2024 | 2.2900 | 2.3700 | 2.1800 | 2.3700 | 2.3700 | 357,500 |
| 16 Apr 2024 | 2.0600 | 2.2800 | 1.6500 | 2.2600 | 2.2600 | 814,500 |
| 15 Apr 2024 | 3.1600 | 3.1900 | 2.1500 | 2.2300 | 2.2300 | 1,363,600 |
| 12 Apr 2024 | 3.3800 | 3.4440 | 3.1500 | 3.1500 | 3.1500 | 239,700 |
| 11 Apr 2024 | 3.5700 | 3.5850 | 3.2600 | 3.3900 | 3.3900 | 253,200 |
| 10 Apr 2024 | 3.4700 | 3.5800 | 3.4100 | 3.5100 | 3.5100 | 151,700 |
| 09 Apr 2024 | 3.4900 | 3.6620 | 3.4900 | 3.6000 | 3.6000 | 148,400 |
| 08 Apr 2024 | 3.7000 | 3.7900 | 3.4700 | 3.5400 | 3.5400 | 217,600 |
| 05 Apr 2024 | 3.6100 | 3.7060 | 3.5500 | 3.5600 | 3.5600 | 127,800 |
| 04 Apr 2024 | 3.7500 | 3.8800 | 3.6100 | 3.6400 | 3.6400 | 281,400 |
| 03 Apr 2024 | 3.6300 | 3.7900 | 3.5900 | 3.7200 | 3.7200 | 131,600 |
| 02 Apr 2024 | 3.8200 | 3.9000 | 3.5000 | 3.6300 | 3.6300 | 649,000 |
| 01 Apr 2024 | 4.1300 | 4.1390 | 3.8700 | 3.9000 | 3.9000 | 251,100 |
| 28 Mar 2024 | 3.8900 | 4.3800 | 3.8900 | 4.1500 | 4.1500 | 802,100 |
| 27 Mar 2024 | 3.8800 | 3.9500 | 3.7000 | 3.8500 | 3.8500 | 331,000 |
| 26 Mar 2024 | 4.1400 | 4.1400 | 3.7400 | 3.7400 | 3.7400 | 425,500 |
| 25 Mar 2024 | 4.0100 | 4.3000 | 4.0100 | 4.0500 | 4.0500 | 400,100 |
| 22 Mar 2024 | 4.0100 | 4.2270 | 3.9500 | 3.9700 | 3.9700 | 434,800 |
| 21 Mar 2024 | 4.3400 | 4.4800 | 4.1100 | 4.1300 | 4.1300 | 308,600 |
| 20 Mar 2024 | 3.8700 | 4.3400 | 3.8300 | 4.3300 | 4.3300 | 468,300 |
| 19 Mar 2024 | 3.8500 | 3.9800 | 3.7200 | 3.9100 | 3.9100 | 268,800 |
| 18 Mar 2024 | 4.1100 | 4.1400 | 3.8200 | 3.9000 | 3.9000 | 329,400 |
| 15 Mar 2024 | 3.8500 | 4.1500 | 3.8400 | 4.1000 | 4.1000 | 360,100 |
| 14 Mar 2024 | 4.1600 | 4.1600 | 3.7300 | 3.8700 | 3.8700 | 563,500 |
| 13 Mar 2024 | 4.1500 | 4.3800 | 4.0300 | 4.1700 | 4.1700 | 324,800 |
| 12 Mar 2024 | 4.4000 | 4.4000 | 4.0900 | 4.2000 | 4.2000 | 361,600 |
| 11 Mar 2024 | 4.9400 | 4.9700 | 4.4090 | 4.4400 | 4.4400 | 459,000 |
| 08 Mar 2024 | 4.4100 | 4.9300 | 4.3500 | 4.8100 | 4.8100 | 658,800 |
| 07 Mar 2024 | 4.2500 | 4.4900 | 4.1110 | 4.4100 | 4.4100 | 409,300 |
| 06 Mar 2024 | 4.3600 | 4.4500 | 3.9100 | 4.2000 | 4.2000 | 1,007,400 |
| 05 Mar 2024 | 4.7500 | 5.0790 | 4.2900 | 4.3000 | 4.3000 | 1,238,800 |
| 04 Mar 2024 | 5.0700 | 5.3000 | 4.7500 | 4.8700 | 4.8700 | 881,000 |
| 01 Mar 2024 | 4.8000 | 5.0300 | 4.6500 | 4.9900 | 4.9900 | 496,000 |
| 29 Feb 2024 | 4.8300 | 5.1000 | 4.7000 | 4.7500 | 4.7500 | 629,500 |
| 28 Feb 2024 | 5.2900 | 5.3900 | 4.6800 | 4.7800 | 4.7800 | 1,530,100 |
| 27 Feb 2024 | 5.3000 | 5.3600 | 4.7400 | 5.2200 | 5.2200 | 1,538,100 |
| 26 Feb 2024 | 4.6800 | 5.1600 | 4.6800 | 5.0000 | 5.0000 | 1,246,900 |
| 23 Feb 2024 | 4.7500 | 4.7930 | 4.4900 | 4.6400 | 4.6400 | 501,400 |
| 22 Feb 2024 | 5.0900 | 5.1500 | 4.7000 | 4.7100 | 4.7100 | 725,300 |
| 21 Feb 2024 | 4.9500 | 5.0900 | 4.8100 | 4.8600 | 4.8600 | 367,800 |
| 20 Feb 2024 | 5.5500 | 5.7900 | 4.8700 | 5.1900 | 5.1900 | 754,200 |
| 16 Feb 2024 | 5.8100 | 5.8990 | 5.4810 | 5.5200 | 5.5200 | 635,200 |
| 15 Feb 2024 | 6.2100 | 6.5000 | 5.7400 | 5.7800 | 5.7800 | 1,141,600 |
| 14 Feb 2024 | 6.1000 | 6.4000 | 5.8000 | 6.3200 | 6.3200 | 1,391,600 |
| 13 Feb 2024 | 5.4900 | 5.8800 | 5.3100 | 5.4300 | 5.4300 | 683,700 |
| 12 Feb 2024 | 5.6500 | 6.6000 | 5.6500 | 5.8900 | 5.8900 | 1,563,300 |
| 09 Feb 2024 | 5.7300 | 5.9200 | 5.3000 | 5.6000 | 5.6000 | 1,248,100 |
| 08 Feb 2024 | 4.7500 | 5.3310 | 4.6700 | 5.3000 | 5.3000 | 939,200 |
| 07 Feb 2024 | 4.5000 | 4.6700 | 4.2700 | 4.6100 | 4.6100 | 522,000 |
| 06 Feb 2024 | 4.2800 | 4.5800 | 4.2000 | 4.5800 | 4.5800 | 326,400 |
| 05 Feb 2024 | 4.5200 | 4.5400 | 4.2600 | 4.2800 | 4.2800 | 436,100 |
| 02 Feb 2024 | 4.6700 | 4.7500 | 4.4600 | 4.5200 | 4.5200 | 547,800 |
| 01 Feb 2024 | 4.9100 | 5.0700 | 4.6600 | 4.7000 | 4.7000 | 571,600 |
| 31 Jan 2024 | 5.0200 | 5.3000 | 4.9000 | 4.9100 | 4.9100 | 664,600 |
| 30 Jan 2024 | 5.6200 | 5.7300 | 5.1100 | 5.2100 | 5.2100 | 866,500 |
| 29 Jan 2024 | 5.8300 | 6.1000 | 5.4700 | 5.7500 | 5.7500 | 960,700 |
| 26 Jan 2024 | 5.5400 | 5.8200 | 5.4000 | 5.8200 | 5.8200 | 966,500 |
| 25 Jan 2024 | 4.9300 | 5.3500 | 4.8600 | 5.2400 | 5.2400 | 884,000 |
| 24 Jan 2024 | 5.0900 | 5.1860 | 4.8100 | 4.9300 | 4.9300 | 715,100 |
| 23 Jan 2024 | 5.0400 | 5.3600 | 4.8730 | 4.9500 | 4.9500 | 737,300 |
| 22 Jan 2024 | 4.8700 | 5.4500 | 4.7800 | 5.3200 | 5.3200 | 957,000 |
| 19 Jan 2024 | 5.1400 | 5.1400 | 4.4200 | 5.1100 | 5.1100 | 1,231,200 |
| 18 Jan 2024 | 5.2100 | 5.2800 | 4.7100 | 5.0800 | 5.0800 | 968,900 |
| 17 Jan 2024 | 4.9200 | 5.1900 | 4.8000 | 5.1700 | 5.1700 | 536,200 |
| 16 Jan 2024 | 5.1500 | 5.2900 | 4.7100 | 5.1600 | 5.1600 | 1,175,900 |
| 12 Jan 2024 | 6.2000 | 6.2900 | 5.2200 | 5.3900 | 5.3900 | 1,794,800 |
| 11 Jan 2024 | 7.8400 | 7.9100 | 5.9000 | 6.4400 | 6.4400 | 3,212,100 |
| 10 Jan 2024 | 6.8500 | 7.6000 | 6.6500 | 6.9400 | 6.9400 | 1,841,200 |
| 09 Jan 2024 | 7.3800 | 7.8600 | 7.2000 | 7.3600 | 7.3600 | 878,500 |
| 08 Jan 2024 | 7.4000 | 7.9600 | 6.2800 | 7.7300 | 7.7300 | 2,767,100 |
| 05 Jan 2024 | 7.4500 | 7.4500 | 6.6100 | 7.1900 | 7.1900 | 1,601,100 |
| 04 Jan 2024 | 6.5500 | 7.7800 | 6.3140 | 7.4600 | 7.4600 | 2,636,900 |
| 03 Jan 2024 | 6.0000 | 6.8500 | 6.0000 | 6.4100 | 6.4100 | 1,880,500 |
| 02 Jan 2024 | 8.1800 | 8.2100 | 6.5150 | 6.6000 | 6.6000 | 3,330,800 |
| 29 Dec 2023 | 9.9000 | 10.1000 | 7.0100 | 7.3000 | 7.3000 | 4,198,300 |
| 28 Dec 2023 | 10.7300 | 10.7300 | 9.1600 | 9.7600 | 9.7600 | 4,321,300 |
| 27 Dec 2023 | 10.0000 | 11.5600 | 9.9480 | 11.3100 | 11.3100 | 3,070,700 |
| 26 Dec 2023 | 9.0000 | 10.2800 | 8.9500 | 9.4500 | 9.4500 | 2,955,100 |
| 22 Dec 2023 | 6.9200 | 9.2800 | 6.5500 | 8.7900 | 8.7900 | 4,483,300 |
| 21 Dec 2023 | 6.6300 | 6.7400 | 5.9100 | 6.7100 | 6.7100 | 1,415,100 |
| 20 Dec 2023 | 6.0000 | 6.9400 | 5.7800 | 6.0700 | 6.0700 | 1,878,300 |
| 19 Dec 2023 | 6.0500 | 6.4900 | 5.4300 | 5.8000 | 5.8000 | 1,199,200 |
| 18 Dec 2023 | 4.8400 | 5.8400 | 4.8200 | 5.7900 | 5.7900 | 729,000 |
| 15 Dec 2023 | 4.9800 | 5.1300 | 4.8200 | 5.0000 | 5.0000 | 333,700 |
| 14 Dec 2023 | 5.2100 | 5.4800 | 5.0500 | 5.1400 | 5.1400 | 565,900 |
| 13 Dec 2023 | 4.4000 | 5.0800 | 4.2600 | 5.0800 | 5.0800 | 724,200 |
| 12 Dec 2023 | 4.5100 | 4.6000 | 4.3100 | 4.4200 | 4.4200 | 335,100 |
| 11 Dec 2023 | 5.0300 | 5.0300 | 4.2090 | 4.4800 | 4.4800 | 808,500 |
| 08 Dec 2023 | 5.0000 | 5.5000 | 4.9300 | 5.2000 | 5.2000 | 578,800 |
| 07 Dec 2023 | 5.1400 | 5.3800 | 4.8100 | 4.8800 | 4.8800 | 515,200 |
| 06 Dec 2023 | 5.9600 | 6.1500 | 5.1820 | 5.2500 | 5.2500 | 812,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.