Financial News

Stronghold Digital Mining Inc Cl A (NQ: SDIG )

5.190 -0.330 (-5.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 5.810 5.899 5.481 5.520 645,083 -0.26(-4.50%)
Feb 15, 2024 6.210 6.500 5.740 5.780 1,130,430 -0.54(-8.54%)
Feb 14, 2024 6.100 6.400 5.800 6.320 1,298,429 +0.89(+16.39%)
Feb 13, 2024 5.490 5.880 5.310 5.430 682,833 -0.46(-7.81%)
Feb 12, 2024 5.650 6.600 5.650 5.890 1,552,415 +0.29(+5.18%)
Feb 09, 2024 5.730 5.920 5.300 5.600 1,248,068 +0.30(+5.66%)
Feb 08, 2024 4.750 5.331 4.670 5.300 929,702 +0.69(+14.97%)
Feb 07, 2024 4.500 4.670 4.270 4.610 518,100 +0.03(+0.66%)
Feb 06, 2024 4.280 4.580 4.200 4.580 326,271 +0.30(+7.01%)
Feb 05, 2024 4.520 4.540 4.260 4.280 436,056 -0.24(-5.31%)
Feb 02, 2024 4.670 4.750 4.460 4.520 548,859 -0.18(-3.83%)
Feb 01, 2024 4.910 5.070 4.660 4.700 567,324 -0.21(-4.28%)
Jan 31, 2024 5.020 5.300 4.900 4.910 663,075 -0.30(-5.76%)
Jan 30, 2024 5.620 5.730 5.110 5.210 863,035 -0.54(-9.39%)
Jan 29, 2024 5.830 6.100 5.470 5.750 959,270 -0.07(-1.20%)
Jan 26, 2024 5.540 5.820 5.400 5.820 966,494 +0.58(+11.07%)
Jan 25, 2024 4.930 5.350 4.860 5.240 884,019 +0.31(+6.29%)
Jan 24, 2024 5.090 5.186 4.810 4.930 702,138 -0.02(-0.40%)
Jan 23, 2024 5.040 5.360 4.873 4.950 737,833 -0.37(-6.95%)
Jan 22, 2024 4.870 5.450 4.780 5.320 954,145 +0.21(+4.11%)
Jan 19, 2024 5.140 5.140 4.420 5.110 1,237,181 +0.03(+0.59%)
Jan 18, 2024 5.210 5.280 4.710 5.080 968,623 -0.09(-1.74%)
Jan 17, 2024 4.920 5.190 4.800 5.170 535,598 +0.01(+0.19%)
Jan 16, 2024 5.150 5.290 4.710 5.160 1,172,934 -0.23(-4.27%)
Jan 12, 2024 6.200 6.290 5.220 5.390 1,805,632 -1.05(-16.30%)
Jan 11, 2024 7.840 7.910 5.900 6.440 3,210,916 -0.50(-7.20%)
Jan 10, 2024 6.850 7.600 6.650 6.940 1,797,633 -0.42(-5.71%)
Jan 09, 2024 7.380 7.860 7.200 7.360 875,592 -0.37(-4.79%)
Jan 08, 2024 7.400 7.960 6.280 7.730 2,758,870 +0.54(+7.51%)
Jan 05, 2024 7.450 7.450 6.610 7.190 1,625,204 -0.27(-3.62%)
Jan 04, 2024 6.550 7.780 6.314 7.460 2,622,801 +1.05(+16.38%)
Jan 03, 2024 6.000 6.850 6.000 6.410 1,878,215 -0.19(-2.88%)
Jan 02, 2024 8.180 8.210 6.515 6.600 3,314,261 -0.70(-9.59%)
Dec 29, 2023 9.900 9.900 7.010 7.300 4,211,553 -2.46(-25.20%)
Dec 28, 2023 10.73 10.73 9.160 9.760 4,303,257 -1.55(-13.70%)
Dec 27, 2023 10.00 11.56 9.948 11.31 3,047,395 +1.86(+19.68%)
Dec 26, 2023 9.000 10.28 8.950 9.450 2,946,443 +0.66(+7.51%)
Dec 22, 2023 6.920 9.280 6.550 8.790 4,491,458 +2.08(+31.00%)
Dec 21, 2023 6.630 6.740 5.910 6.710 1,401,911 +0.64(+10.54%)
Dec 20, 2023 6.000 6.940 5.780 6.070 1,873,911 +0.27(+4.66%)
Dec 19, 2023 6.050 6.490 5.430 5.800 1,199,167 +0.01(+0.17%)
Dec 18, 2023 4.840 5.840 4.820 5.790 723,798 +0.79(+15.80%)
Dec 15, 2023 4.980 5.130 4.820 5.000 336,284 -0.14(-2.72%)
Dec 14, 2023 5.210 5.480 5.050 5.140 565,940 +0.06(+1.18%)
Dec 13, 2023 4.400 5.080 4.260 5.080 720,934 +0.66(+14.93%)
Dec 12, 2023 4.510 4.600 4.310 4.420 335,121 -0.06(-1.34%)
Dec 11, 2023 5.030 5.030 4.209 4.480 807,742 -0.72(-13.85%)
Dec 08, 2023 5.000 5.500 4.930 5.200 579,786 +0.32(+6.56%)
Dec 07, 2023 5.140 5.380 4.810 4.880 514,755 -0.37(-7.05%)
Dec 06, 2023 5.960 6.150 5.182 5.250 811,865 -0.76(-12.65%)
Dec 05, 2023 5.940 6.340 5.760 6.010 1,287,452 +0.05(+0.84%)
Dec 04, 2023 5.770 6.150 5.300 5.960 1,437,530 +0.81(+15.73%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback