SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
30.35
-0.05 (-0.18%)
Aug 8, 2025, 4:00 PM - Market closed
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 30.35 | 30.36 | 30.33 | 30.35 | 30.35 | -0.18% | 5,701 |
| Aug 7, 2025 | 30.45 | 30.45 | 30.40 | 30.40 | 30.40 | -0.07% | 5,452 |
| Aug 6, 2025 | 30.43 | 30.43 | 30.38 | 30.42 | 30.42 | -0.08% | 3,073 |
| Aug 5, 2025 | 30.43 | 30.45 | 30.43 | 30.45 | 30.45 | 0.02% | 2,088 |
| Aug 4, 2025 | 30.40 | 30.45 | 30.38 | 30.44 | 30.44 | 0.03% | 3,335 |
| Aug 1, 2025 | 30.38 | 30.43 | 30.38 | 30.43 | 30.43 | 0.55% | 1,290 |
| Jul 31, 2025 | 30.29 | 30.30 | 30.26 | 30.27 | 30.16 | 0.08% | 1,299 |
| Jul 30, 2025 | 30.26 | 30.28 | 30.24 | 30.24 | 30.13 | -0.28% | 1,219 |
| Jul 29, 2025 | 30.30 | 30.33 | 30.28 | 30.33 | 30.22 | 0.50% | 676 |
| Jul 28, 2025 | 30.19 | 30.19 | 30.17 | 30.18 | 30.07 | -0.17% | 2,840 |
| Jul 25, 2025 | 30.17 | 30.23 | 30.17 | 30.23 | 30.12 | 0.20% | 3,211 |
| Jul 24, 2025 | 30.14 | 30.21 | 30.14 | 30.17 | 30.06 | -0.12% | 4,325 |
| Jul 23, 2025 | 30.25 | 30.25 | 30.19 | 30.20 | 30.09 | -0.25% | 6,196 |
| Jul 22, 2025 | 30.26 | 30.30 | 30.26 | 30.28 | 30.17 | 0.12% | 3,362 |
| Jul 21, 2025 | 30.23 | 30.26 | 30.23 | 30.24 | 30.13 | 0.38% | 4,775 |
| Jul 18, 2025 | 30.11 | 30.16 | 30.11 | 30.13 | 30.02 | 0.17% | 3,825 |
| Jul 17, 2025 | 30.12 | 30.12 | 30.07 | 30.08 | 29.97 | -0.08% | 3,199 |
| Jul 16, 2025 | 30.09 | 30.11 | 30.04 | 30.10 | 29.99 | 0.25% | 5,359 |
| Jul 15, 2025 | 30.16 | 30.16 | 30.02 | 30.03 | 29.92 | -0.33% | 4,094 |
| Jul 14, 2025 | 30.14 | 30.14 | 30.09 | 30.13 | 30.02 | -0.02% | 5,436 |
| Jul 11, 2025 | 30.13 | 30.16 | 30.12 | 30.13 | 30.02 | -0.40% | 2,535 |
| Jul 10, 2025 | 30.24 | 30.25 | 30.19 | 30.25 | 30.14 | 0.05% | 3,958 |
| Jul 9, 2025 | 30.16 | 30.24 | 30.14 | 30.24 | 30.13 | 0.37% | 4,949 |
| Jul 8, 2025 | 30.07 | 30.13 | 30.07 | 30.13 | 30.02 | -0.07% | 9,812 |
| Jul 7, 2025 | 30.16 | 30.18 | 30.12 | 30.15 | 30.04 | -0.27% | 4,371 |
| Jul 3, 2025 | 30.23 | 30.25 | 30.22 | 30.23 | 30.12 | -0.25% | 2,158 |
| Jul 2, 2025 | 30.29 | 30.32 | 30.29 | 30.30 | 30.20 | -0.14% | 1,132 |
| Jul 1, 2025 | 30.37 | 30.37 | 30.32 | 30.35 | 30.24 | -0.50% | 2,699 |
| Jun 30, 2025 | 30.43 | 30.51 | 30.42 | 30.50 | 30.28 | 0.34% | 14,577 |
| Jun 27, 2025 | 30.42 | 30.44 | 30.39 | 30.40 | 30.18 | -0.17% | 1,599 |
| Jun 26, 2025 | 30.41 | 30.46 | 30.41 | 30.45 | 30.23 | 0.23% | 8,408 |
| Jun 25, 2025 | 30.32 | 30.38 | 30.32 | 30.38 | 30.16 | -0.01% | 2,512 |
| Jun 24, 2025 | 30.26 | 30.38 | 30.26 | 30.38 | 30.17 | 0.31% | 7,326 |
| Jun 23, 2025 | 30.29 | 30.35 | 30.29 | 30.29 | 30.07 | 0.26% | 2,196 |
| Jun 20, 2025 | 30.16 | 30.23 | 30.15 | 30.21 | 29.99 | 0.04% | 4,173 |
| Jun 18, 2025 | 30.23 | 30.26 | 30.19 | 30.19 | 29.98 | 0.04% | 3,173 |
| Jun 17, 2025 | 30.11 | 30.18 | 30.11 | 30.18 | 29.97 | 0.37% | 2,776 |
| Jun 16, 2025 | 30.10 | 30.16 | 30.05 | 30.07 | 29.86 | -0.25% | 2,562 |
| Jun 13, 2025 | 30.15 | 30.15 | 30.10 | 30.14 | 29.93 | -0.29% | 4,237 |
| Jun 12, 2025 | 30.21 | 30.23 | 30.19 | 30.23 | 30.02 | 0.37% | 521 |
| Jun 11, 2025 | 30.07 | 30.13 | 30.07 | 30.12 | 29.91 | 0.30% | 1,878 |
| Jun 10, 2025 | 30.02 | 30.05 | 30.02 | 30.03 | 29.82 | 0.12% | 1,673 |
| Jun 9, 2025 | 29.98 | 30.01 | 29.96 | 30.00 | 29.78 | 0.12% | 2,026 |
| Jun 6, 2025 | 30.02 | 30.02 | 29.96 | 29.96 | 29.75 | -0.57% | 3,217 |
| Jun 5, 2025 | 30.21 | 30.21 | 30.12 | 30.13 | 29.92 | -0.16% | 3,928 |
| Jun 4, 2025 | 30.11 | 30.20 | 30.08 | 30.18 | 29.97 | 0.61% | 5,287 |
| Jun 3, 2025 | 30.08 | 30.08 | 29.99 | 30.00 | 29.79 | -0.07% | 9,952 |
| Jun 2, 2025 | 30.05 | 30.06 | 29.99 | 30.02 | 29.81 | -0.63% | 4,163 |
| May 30, 2025 | 30.17 | 30.22 | 30.17 | 30.21 | 29.89 | 0.17% | 3,816 |
| May 29, 2025 | 30.12 | 30.19 | 30.11 | 30.16 | 29.84 | 0.35% | 4,829 |