Schwab Total Stock Market Index Fund® (SWTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
107.07
-0.08 (-0.07%)
Aug 7, 2025, 4:00 PM EDT
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 107.07 | 107.07 | 107.07 | 107.07 | - | -0.07% |
| Aug 6, 2025 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | 0.64% |
| Aug 5, 2025 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | -0.44% |
| Aug 4, 2025 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | 1.53% |
| Aug 1, 2025 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | -1.64% |
| Jul 31, 2025 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | -0.38% |
| Jul 30, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -0.13% |
| Jul 29, 2025 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | -0.32% |
| Jul 28, 2025 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
| Jul 25, 2025 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | 0.44% |
| Jul 24, 2025 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | -0.05% |
| Jul 23, 2025 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | 0.82% |
| Jul 22, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 0.15% |
| Jul 21, 2025 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | 0.05% |
| Jul 18, 2025 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
| Jul 17, 2025 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | 0.60% |
| Jul 16, 2025 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | 0.39% |
| Jul 15, 2025 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | -0.53% |
| Jul 14, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.23% |
| Jul 11, 2025 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | -0.42% |
| Jul 10, 2025 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | 0.28% |
| Jul 9, 2025 | 105.91 | 105.91 | 105.91 | 105.91 | 105.91 | 0.64% |
| Jul 8, 2025 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | -0.03% |
| Jul 7, 2025 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | -0.82% |
| Jul 3, 2025 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | 0.86% |
| Jul 2, 2025 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | 0.55% |
| Jul 1, 2025 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | -0.06% |
| Jun 30, 2025 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | 0.53% |
| Jun 27, 2025 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | 0.48% |
| Jun 26, 2025 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | 0.88% |
| Jun 25, 2025 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | -0.12% |
| Jun 24, 2025 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | 1.16% |
| Jun 23, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 0.95% |
| Jun 20, 2025 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | -0.21% |
| Jun 18, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | 0.04% |
| Jun 17, 2025 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | -0.84% |
| Jun 16, 2025 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | 0.99% |
| Jun 13, 2025 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | -1.19% |
| Jun 12, 2025 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | 0.31% |
| Jun 11, 2025 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | -0.27% |
| Jun 10, 2025 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | 0.51% |
| Jun 9, 2025 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | 0.11% |
| Jun 6, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 1.07% |
| Jun 5, 2025 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | -0.46% |
| Jun 4, 2025 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | 0.02% |
| Jun 3, 2025 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | 0.68% |
| Jun 2, 2025 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | 0.38% |
| May 30, 2025 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | -0.02% |
| May 29, 2025 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | 0.38% |
| May 28, 2025 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | -0.59% |