ING Groep N.V. (ING)
NYSE: ING · Real-Time Price · USD
22.78
-0.58 (-2.48%)
Aug 1, 2025, 10:34 AM - Market open
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.90 | 22.92 | 22.69 | 22.68 | - | -2.91% | 374,283 |
| Jul 31, 2025 | 23.29 | 23.47 | 23.25 | 23.36 | 23.36 | -0.21% | 1,934,624 |
| Jul 30, 2025 | 23.49 | 23.62 | 23.35 | 23.41 | 23.41 | -0.81% | 2,717,644 |
| Jul 29, 2025 | 23.66 | 23.72 | 23.52 | 23.60 | 23.60 | 1.24% | 2,312,059 |
| Jul 28, 2025 | 23.57 | 23.60 | 23.24 | 23.31 | 23.31 | -2.39% | 1,867,748 |
| Jul 25, 2025 | 23.70 | 23.88 | 23.62 | 23.88 | 23.88 | 0.80% | 2,747,279 |
| Jul 24, 2025 | 23.80 | 23.90 | 23.69 | 23.69 | 23.69 | -0.46% | 3,644,325 |
| Jul 23, 2025 | 23.32 | 23.82 | 23.31 | 23.80 | 23.80 | 3.34% | 5,881,699 |
| Jul 22, 2025 | 22.87 | 23.03 | 22.77 | 23.03 | 23.03 | 0.66% | 3,347,577 |
| Jul 21, 2025 | 22.81 | 23.03 | 22.75 | 22.88 | 22.88 | 0.48% | 1,786,192 |
| Jul 18, 2025 | 22.85 | 22.92 | 22.71 | 22.77 | 22.77 | 0.18% | 2,556,997 |
| Jul 17, 2025 | 22.53 | 22.74 | 22.53 | 22.73 | 22.73 | 0.26% | 2,447,894 |
| Jul 16, 2025 | 22.50 | 22.71 | 22.40 | 22.67 | 22.67 | 0.98% | 3,284,933 |
| Jul 15, 2025 | 22.73 | 22.73 | 22.43 | 22.45 | 22.45 | -0.66% | 2,584,450 |
| Jul 14, 2025 | 22.48 | 22.63 | 22.45 | 22.60 | 22.60 | -0.62% | 1,569,826 |
| Jul 11, 2025 | 22.77 | 22.79 | 22.65 | 22.74 | 22.74 | -1.09% | 2,624,418 |
| Jul 10, 2025 | 23.09 | 23.16 | 22.95 | 22.99 | 22.99 | -0.91% | 2,601,464 |
| Jul 9, 2025 | 23.15 | 23.25 | 23.07 | 23.20 | 23.20 | 2.38% | 2,528,481 |
| Jul 8, 2025 | 22.62 | 22.70 | 22.48 | 22.66 | 22.66 | 1.21% | 2,500,157 |
| Jul 7, 2025 | 22.51 | 22.56 | 22.28 | 22.39 | 22.39 | -0.49% | 2,271,392 |
| Jul 3, 2025 | 22.36 | 22.52 | 22.33 | 22.50 | 22.50 | 0.63% | 1,455,183 |
| Jul 2, 2025 | 22.17 | 22.36 | 22.07 | 22.36 | 22.36 | 1.64% | 2,745,294 |
| Jul 1, 2025 | 21.90 | 22.01 | 21.85 | 22.00 | 22.00 | 0.59% | 2,627,946 |
| Jun 30, 2025 | 21.63 | 21.89 | 21.63 | 21.87 | 21.87 | -0.50% | 2,183,269 |
| Jun 27, 2025 | 21.95 | 22.07 | 21.89 | 21.98 | 21.98 | 2.33% | 3,090,127 |
| Jun 26, 2025 | 21.43 | 21.55 | 21.41 | 21.48 | 21.48 | 0.85% | 1,924,138 |
| Jun 25, 2025 | 21.15 | 21.33 | 21.12 | 21.30 | 21.30 | -0.28% | 1,851,917 |
| Jun 24, 2025 | 21.24 | 21.41 | 21.21 | 21.36 | 21.36 | 2.99% | 2,857,184 |
| Jun 23, 2025 | 20.46 | 20.75 | 20.42 | 20.74 | 20.74 | 1.67% | 2,971,592 |
| Jun 20, 2025 | 20.65 | 20.66 | 20.39 | 20.40 | 20.40 | -1.83% | 3,348,208 |
| Jun 18, 2025 | 20.63 | 20.88 | 20.61 | 20.78 | 20.78 | 1.42% | 2,169,789 |
| Jun 17, 2025 | 20.72 | 20.78 | 20.48 | 20.49 | 20.49 | -2.01% | 2,401,525 |
| Jun 16, 2025 | 21.03 | 21.10 | 20.90 | 20.91 | 20.91 | 0.53% | 2,393,562 |
| Jun 13, 2025 | 20.66 | 20.87 | 20.57 | 20.80 | 20.80 | -1.75% | 3,983,615 |
| Jun 12, 2025 | 21.12 | 21.24 | 21.10 | 21.17 | 21.17 | 0.86% | 1,353,825 |
| Jun 11, 2025 | 21.11 | 21.14 | 20.98 | 20.99 | 20.99 | -0.47% | 1,894,258 |
| Jun 10, 2025 | 21.17 | 21.25 | 21.05 | 21.09 | 21.09 | -0.61% | 1,755,128 |
| Jun 9, 2025 | 21.20 | 21.30 | 21.19 | 21.22 | 21.22 | 0.14% | 1,448,719 |
| Jun 6, 2025 | 21.14 | 21.24 | 21.14 | 21.19 | 21.19 | 0.24% | 1,620,317 |
| Jun 5, 2025 | 20.95 | 21.18 | 20.91 | 21.14 | 21.14 | 0.38% | 3,141,985 |
| Jun 4, 2025 | 21.06 | 21.21 | 21.03 | 21.06 | 21.06 | -0.09% | 1,490,684 |
| Jun 3, 2025 | 21.03 | 21.14 | 21.00 | 21.08 | 21.08 | -1.54% | 1,803,386 |
| Jun 2, 2025 | 21.16 | 21.42 | 21.15 | 21.41 | 21.41 | 0.71% | 2,089,712 |
| May 30, 2025 | 21.22 | 21.29 | 21.09 | 21.26 | 21.26 | 0.52% | 2,646,552 |
| May 29, 2025 | 21.20 | 21.20 | 21.04 | 21.15 | 21.15 | 0.76% | 1,395,566 |
| May 28, 2025 | 21.03 | 21.06 | 20.93 | 20.99 | 20.99 | -1.59% | 1,582,056 |
| May 27, 2025 | 21.36 | 21.40 | 21.30 | 21.33 | 21.33 | 0.95% | 1,858,252 |
| May 23, 2025 | 20.95 | 21.17 | 20.92 | 21.13 | 21.13 | -1.35% | 2,678,120 |
| May 22, 2025 | 21.36 | 21.50 | 21.32 | 21.42 | 21.42 | -0.09% | 2,458,757 |
| May 21, 2025 | 21.70 | 21.76 | 21.42 | 21.44 | 21.44 | -0.56% | 2,353,520 |