Stronghold Digital Mining, Inc. (SDIG)
NASDAQ: SDIG · Real-Time Price · USD
4.900
-0.250 (-4.85%)
At close: Nov 21, 2024, 4:00 PM
4.860
-0.040 (-0.82%)
After-hours: Nov 21, 2024, 5:57 PM EST
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.55 | 5.72 | 5.13 | 5.15 | 5.15 | -5.50% | 774,288 |
| Nov 19, 2024 | 5.17 | 5.60 | 5.03 | 5.45 | 5.45 | 3.61% | 808,908 |
| Nov 18, 2024 | 5.30 | 5.49 | 5.03 | 5.26 | 5.26 | -0.75% | 734,019 |
| Nov 15, 2024 | 5.18 | 5.35 | 5.10 | 5.30 | 5.30 | 2.71% | 929,606 |
| Nov 14, 2024 | 5.45 | 5.73 | 5.09 | 5.16 | 5.16 | -3.28% | 548,869 |
| Nov 13, 2024 | 6.30 | 6.70 | 5.33 | 5.34 | 5.34 | -18.80% | 1,163,546 |
| Nov 12, 2024 | 6.29 | 6.70 | 6.11 | 6.57 | 6.57 | 1.23% | 1,036,421 |
| Nov 11, 2024 | 5.90 | 6.59 | 5.90 | 6.49 | 6.49 | 20.63% | 1,567,583 |
| Nov 8, 2024 | 5.32 | 5.43 | 5.16 | 5.38 | 5.38 | -0.55% | 767,321 |
| Nov 7, 2024 | 5.05 | 5.49 | 5.02 | 5.41 | 5.41 | 6.29% | 456,849 |
| Nov 6, 2024 | 4.81 | 5.20 | 4.66 | 5.09 | 5.09 | 17.28% | 835,416 |
| Nov 5, 2024 | 4.14 | 4.42 | 4.14 | 4.34 | 4.34 | 6.90% | 351,196 |
| Nov 4, 2024 | 4.27 | 4.36 | 4.05 | 4.06 | 4.06 | -7.83% | 471,849 |
| Nov 1, 2024 | 4.62 | 4.85 | 4.40 | 4.41 | 4.41 | -4.65% | 293,574 |
| Oct 31, 2024 | 5.10 | 5.12 | 4.57 | 4.62 | 4.62 | -9.77% | 672,745 |
| Oct 30, 2024 | 5.23 | 5.47 | 5.10 | 5.12 | 5.12 | -4.12% | 581,647 |
| Oct 29, 2024 | 5.36 | 5.70 | 5.28 | 5.34 | 5.34 | 3.99% | 1,317,741 |
| Oct 28, 2024 | 4.56 | 5.18 | 4.56 | 5.14 | 5.14 | 14.37% | 502,594 |
| Oct 25, 2024 | 4.80 | 4.80 | 4.46 | 4.49 | 4.49 | -4.87% | 357,674 |
| Oct 24, 2024 | 4.68 | 4.87 | 4.57 | 4.72 | 4.72 | 1.94% | 304,504 |
| Oct 23, 2024 | 4.85 | 4.91 | 4.48 | 4.63 | 4.63 | -6.84% | 361,725 |
| Oct 22, 2024 | 4.93 | 5.01 | 4.78 | 4.97 | 4.97 | 0.20% | 207,039 |
| Oct 21, 2024 | 4.78 | 4.99 | 4.58 | 4.96 | 4.96 | 3.55% | 397,395 |
| Oct 18, 2024 | 4.34 | 4.79 | 4.32 | 4.79 | 4.79 | 13.24% | 325,068 |
| Oct 17, 2024 | 4.39 | 4.39 | 4.19 | 4.23 | 4.23 | -3.31% | 220,557 |
| Oct 16, 2024 | 4.26 | 4.38 | 4.16 | 4.38 | 4.38 | 4.17% | 556,482 |
| Oct 15, 2024 | 4.32 | 4.46 | 4.18 | 4.20 | 4.20 | -3.67% | 550,938 |
| Oct 14, 2024 | 4.48 | 4.58 | 4.30 | 4.36 | 4.36 | 1.04% | 282,971 |
| Oct 11, 2024 | 4.16 | 4.36 | 4.15 | 4.32 | 4.32 | 6.02% | 315,476 |
| Oct 10, 2024 | 4.11 | 4.14 | 4.01 | 4.07 | 4.07 | -1.69% | 153,549 |
| Oct 9, 2024 | 4.25 | 4.30 | 4.12 | 4.14 | 4.14 | -3.04% | 177,557 |
| Oct 8, 2024 | 4.44 | 4.47 | 4.24 | 4.27 | 4.27 | -3.83% | 254,585 |
| Oct 7, 2024 | 4.63 | 4.70 | 4.35 | 4.44 | 4.44 | -4.72% | 340,088 |
| Oct 4, 2024 | 4.70 | 4.85 | 4.63 | 4.66 | 4.66 | - | 480,166 |
| Oct 3, 2024 | 4.64 | 4.73 | 4.54 | 4.66 | 4.66 | -1.06% | 194,222 |
| Oct 2, 2024 | 4.68 | 4.78 | 4.60 | 4.71 | 4.71 | -0.63% | 220,581 |
| Oct 1, 2024 | 4.99 | 5.05 | 4.61 | 4.74 | 4.74 | -6.14% | 365,661 |
| Sep 30, 2024 | 5.04 | 5.20 | 4.90 | 5.05 | 5.05 | -3.63% | 615,007 |
| Sep 27, 2024 | 5.24 | 5.36 | 5.14 | 5.24 | 5.24 | 1.35% | 495,625 |
| Sep 26, 2024 | 5.06 | 5.33 | 5.04 | 5.17 | 5.17 | 4.44% | 496,279 |
| Sep 25, 2024 | 5.06 | 5.17 | 4.94 | 4.95 | 4.95 | -2.37% | 388,972 |
| Sep 24, 2024 | 4.79 | 5.08 | 4.70 | 5.07 | 5.07 | 8.57% | 510,794 |
| Sep 23, 2024 | 4.46 | 4.80 | 4.42 | 4.67 | 4.67 | 6.14% | 778,867 |
| Sep 20, 2024 | 4.56 | 4.59 | 4.34 | 4.40 | 4.40 | -2.44% | 536,865 |
| Sep 19, 2024 | 4.54 | 4.70 | 4.49 | 4.51 | 4.51 | 4.64% | 487,506 |
| Sep 18, 2024 | 4.47 | 4.72 | 4.31 | 4.31 | 4.31 | -5.07% | 456,762 |
| Sep 17, 2024 | 4.54 | 4.72 | 4.49 | 4.54 | 4.54 | 2.25% | 365,586 |
| Sep 16, 2024 | 4.52 | 4.54 | 4.37 | 4.44 | 4.44 | -3.69% | 471,723 |
| Sep 13, 2024 | 4.64 | 4.83 | 4.56 | 4.61 | 4.61 | 0.66% | 800,360 |
| Sep 12, 2024 | 4.45 | 4.70 | 4.35 | 4.58 | 4.58 | 2.46% | 440,391 |
| Sep 11, 2024 | 4.47 | 4.53 | 4.24 | 4.47 | 4.47 | -1.11% | 278,196 |
| Sep 10, 2024 | 4.34 | 4.54 | 4.20 | 4.52 | 4.52 | 3.91% | 317,607 |
| Sep 9, 2024 | 4.06 | 4.36 | 4.06 | 4.35 | 4.35 | 9.02% | 596,754 |
| Sep 6, 2024 | 4.27 | 4.36 | 3.90 | 3.99 | 3.99 | -6.78% | 866,666 |
| Sep 5, 2024 | 4.36 | 4.47 | 4.24 | 4.28 | 4.28 | -1.15% | 707,558 |
| Sep 4, 2024 | 4.35 | 4.51 | 4.25 | 4.33 | 4.33 | -1.59% | 455,689 |
| Sep 3, 2024 | 4.78 | 4.83 | 4.36 | 4.40 | 4.40 | -8.71% | 921,374 |
| Aug 30, 2024 | 4.90 | 4.91 | 4.71 | 4.82 | 4.82 | -0.62% | 555,675 |
| Aug 29, 2024 | 4.86 | 5.11 | 4.84 | 4.85 | 4.85 | 1.25% | 902,197 |
| Aug 28, 2024 | 4.99 | 5.00 | 4.74 | 4.79 | 4.79 | -4.20% | 784,128 |
| Aug 27, 2024 | 5.20 | 5.26 | 4.99 | 5.00 | 5.00 | -5.66% | 688,122 |
| Aug 26, 2024 | 5.45 | 5.55 | 5.20 | 5.30 | 5.30 | -2.21% | 988,663 |
| Aug 23, 2024 | 5.11 | 5.46 | 4.97 | 5.42 | 5.42 | 10.61% | 2,200,338 |
| Aug 22, 2024 | 5.18 | 5.37 | 4.83 | 4.90 | 4.90 | -8.24% | 2,635,627 |
| Aug 21, 2024 | 4.85 | 5.44 | 4.67 | 5.34 | 5.34 | 82.25% | 60,271,261 |
| Aug 20, 2024 | 2.75 | 2.98 | 2.75 | 2.93 | 2.93 | 4.64% | 482,127 |
| Aug 19, 2024 | 2.62 | 2.81 | 2.57 | 2.80 | 2.80 | 7.28% | 442,294 |
| Aug 16, 2024 | 2.73 | 2.88 | 2.58 | 2.61 | 2.61 | -4.92% | 547,141 |
| Aug 15, 2024 | 2.74 | 3.01 | 2.67 | 2.75 | 2.75 | -0.36% | 564,859 |
| Aug 14, 2024 | 2.72 | 2.95 | 2.53 | 2.76 | 2.76 | 4.36% | 629,937 |
| Aug 13, 2024 | 2.80 | 2.80 | 2.47 | 2.64 | 2.64 | -5.04% | 665,034 |
| Aug 12, 2024 | 2.83 | 2.88 | 2.69 | 2.78 | 2.78 | -1.42% | 357,170 |
| Aug 9, 2024 | 2.70 | 2.84 | 2.56 | 2.82 | 2.82 | 4.06% | 329,774 |
| Aug 8, 2024 | 2.32 | 2.73 | 2.27 | 2.71 | 2.71 | 19.91% | 611,997 |
| Aug 7, 2024 | 2.51 | 2.54 | 2.24 | 2.26 | 2.26 | -7.19% | 323,190 |
| Aug 6, 2024 | 2.38 | 2.45 | 2.21 | 2.44 | 2.44 | 6.33% | 385,192 |
| Aug 5, 2024 | 1.97 | 2.51 | 1.84 | 2.29 | 2.29 | -14.23% | 976,357 |
| Aug 2, 2024 | 2.80 | 2.84 | 2.59 | 2.67 | 2.67 | -5.99% | 506,568 |
| Aug 1, 2024 | 3.06 | 3.13 | 2.83 | 2.84 | 2.84 | -7.19% | 397,195 |
| Jul 31, 2024 | 2.84 | 3.30 | 2.80 | 3.06 | 3.06 | 10.87% | 1,018,031 |
| Jul 30, 2024 | 2.95 | 3.04 | 2.76 | 2.76 | 2.76 | -6.12% | 573,760 |
| Jul 29, 2024 | 3.36 | 3.40 | 2.90 | 2.94 | 2.94 | -8.70% | 565,760 |
| Jul 26, 2024 | 3.35 | 3.37 | 3.11 | 3.22 | 3.22 | 1.58% | 627,423 |
| Jul 25, 2024 | 3.50 | 3.67 | 3.17 | 3.17 | 3.17 | -9.43% | 760,326 |
| Jul 24, 2024 | 3.80 | 3.98 | 3.45 | 3.50 | 3.50 | -8.85% | 1,397,713 |
| Jul 23, 2024 | 4.06 | 4.19 | 3.72 | 3.84 | 3.84 | -5.65% | 572,137 |
| Jul 22, 2024 | 4.11 | 4.16 | 3.85 | 4.07 | 4.07 | - | 561,430 |
| Jul 19, 2024 | 3.75 | 4.09 | 3.62 | 4.07 | 4.07 | 9.26% | 506,355 |
| Jul 18, 2024 | 4.29 | 4.31 | 3.71 | 3.73 | 3.73 | -11.31% | 419,031 |
| Jul 17, 2024 | 4.45 | 4.83 | 4.15 | 4.20 | 4.20 | -8.50% | 594,476 |
| Jul 16, 2024 | 4.09 | 4.62 | 4.04 | 4.59 | 4.59 | 16.20% | 1,246,105 |
| Jul 15, 2024 | 3.96 | 4.14 | 3.76 | 3.95 | 3.95 | 4.22% | 806,337 |
| Jul 12, 2024 | 3.60 | 3.83 | 3.53 | 3.79 | 3.79 | 5.28% | 273,582 |
| Jul 11, 2024 | 3.64 | 3.72 | 3.40 | 3.60 | 3.60 | 2.86% | 349,390 |
| Jul 10, 2024 | 3.69 | 3.77 | 3.50 | 3.50 | 3.50 | -3.31% | 313,642 |
| Jul 9, 2024 | 3.88 | 3.96 | 3.51 | 3.62 | 3.62 | -6.22% | 495,279 |
| Jul 8, 2024 | 4.06 | 4.14 | 3.80 | 3.86 | 3.86 | -2.28% | 416,287 |
| Jul 5, 2024 | 4.00 | 4.07 | 3.80 | 3.95 | 3.95 | -5.50% | 537,835 |
| Jul 3, 2024 | 4.15 | 4.29 | 4.03 | 4.18 | 4.18 | -1.18% | 299,134 |
| Jul 2, 2024 | 4.57 | 4.60 | 4.17 | 4.23 | 4.23 | -7.44% | 423,031 |