Stronghold Digital Mining, Inc. (SDIG)
NASDAQ: SDIG · Real-Time Price · USD
3.660
+0.140 (3.98%)
At close: Feb 4, 2025, 4:00 PM
3.600
-0.060 (-1.64%)
After-hours: Feb 4, 2025, 7:41 PM EST
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 3.49 | 3.69 | 3.49 | 3.66 | 3.66 | 3.98% | 85,029 |
| Feb 3, 2025 | 3.33 | 3.65 | 3.27 | 3.52 | 3.52 | -0.85% | 174,299 |
| Jan 31, 2025 | 3.73 | 3.82 | 3.53 | 3.55 | 3.55 | -4.57% | 152,973 |
| Jan 30, 2025 | 3.61 | 3.77 | 3.56 | 3.72 | 3.72 | 4.64% | 211,849 |
| Jan 29, 2025 | 3.36 | 3.58 | 3.33 | 3.56 | 3.56 | 5.80% | 469,159 |
| Jan 28, 2025 | 3.46 | 3.51 | 3.31 | 3.36 | 3.36 | -1.18% | 193,181 |
| Jan 27, 2025 | 3.84 | 3.84 | 3.30 | 3.40 | 3.40 | -14.14% | 356,450 |
| Jan 24, 2025 | 4.00 | 4.18 | 3.95 | 3.96 | 3.96 | -0.75% | 212,722 |
| Jan 23, 2025 | 3.92 | 4.18 | 3.92 | 3.99 | 3.99 | -0.99% | 553,905 |
| Jan 22, 2025 | 3.96 | 4.06 | 3.82 | 4.03 | 4.03 | 1.26% | 419,907 |
| Jan 21, 2025 | 4.06 | 4.12 | 3.91 | 3.98 | 3.98 | -1.24% | 593,211 |
| Jan 17, 2025 | 4.11 | 4.21 | 3.99 | 4.03 | 4.03 | 1.26% | 764,652 |
| Jan 16, 2025 | 3.99 | 4.04 | 3.87 | 3.98 | 3.98 | 0.13% | 256,625 |
| Jan 15, 2025 | 4.04 | 4.04 | 3.84 | 3.98 | 3.98 | 6.85% | 302,348 |
| Jan 14, 2025 | 3.70 | 3.85 | 3.66 | 3.72 | 3.72 | 1.92% | 402,643 |
| Jan 13, 2025 | 3.74 | 3.78 | 3.56 | 3.65 | 3.65 | -4.20% | 358,791 |
| Jan 10, 2025 | 3.78 | 3.85 | 3.66 | 3.81 | 3.81 | -1.80% | 439,976 |
| Jan 8, 2025 | 3.94 | 4.00 | 3.77 | 3.88 | 3.88 | -4.90% | 336,628 |
| Jan 7, 2025 | 4.30 | 4.30 | 3.91 | 4.08 | 4.08 | -5.12% | 342,781 |
| Jan 6, 2025 | 4.35 | 4.43 | 4.23 | 4.30 | 4.30 | 2.26% | 339,244 |
| Jan 3, 2025 | 3.91 | 4.27 | 3.85 | 4.21 | 4.21 | 8.94% | 459,725 |
| Jan 2, 2025 | 3.62 | 3.88 | 3.53 | 3.86 | 3.86 | 10.29% | 619,509 |
| Dec 31, 2024 | 3.75 | 3.78 | 3.47 | 3.50 | 3.50 | -4.89% | 716,527 |
| Dec 30, 2024 | 3.80 | 3.84 | 3.62 | 3.68 | 3.68 | -6.12% | 445,907 |
| Dec 27, 2024 | 3.91 | 3.99 | 3.76 | 3.92 | 3.92 | -2.73% | 382,638 |
| Dec 26, 2024 | 3.94 | 4.07 | 3.90 | 4.03 | 4.03 | - | 313,051 |
| Dec 24, 2024 | 3.83 | 4.12 | 3.83 | 4.03 | 4.03 | 5.50% | 510,460 |
| Dec 23, 2024 | 4.09 | 4.09 | 3.80 | 3.82 | 3.82 | -6.83% | 518,105 |
| Dec 20, 2024 | 4.04 | 4.17 | 3.94 | 4.10 | 4.10 | -1.20% | 610,908 |
| Dec 19, 2024 | 4.55 | 4.62 | 4.14 | 4.15 | 4.15 | -6.53% | 318,958 |
| Dec 18, 2024 | 5.04 | 5.11 | 4.35 | 4.44 | 4.44 | -12.25% | 492,493 |
| Dec 17, 2024 | 5.07 | 5.17 | 4.91 | 5.06 | 5.06 | -0.20% | 383,297 |
| Dec 16, 2024 | 4.75 | 5.24 | 4.75 | 5.07 | 5.07 | 5.85% | 684,418 |
| Dec 13, 2024 | 4.95 | 5.03 | 4.75 | 4.79 | 4.79 | -3.62% | 443,939 |
| Dec 12, 2024 | 4.99 | 5.28 | 4.92 | 4.97 | 4.97 | -1.00% | 1,180,866 |
| Dec 11, 2024 | 4.95 | 5.12 | 4.90 | 5.02 | 5.02 | 3.08% | 560,802 |
| Dec 10, 2024 | 5.22 | 5.30 | 4.84 | 4.87 | 4.87 | -6.88% | 630,030 |
| Dec 9, 2024 | 5.68 | 5.77 | 5.16 | 5.23 | 5.23 | -7.92% | 686,531 |
| Dec 6, 2024 | 5.13 | 5.77 | 5.11 | 5.68 | 5.68 | 13.37% | 1,575,119 |
| Dec 5, 2024 | 5.27 | 5.60 | 4.99 | 5.01 | 5.01 | -0.20% | 918,298 |
| Dec 4, 2024 | 4.81 | 5.11 | 4.77 | 5.02 | 5.02 | 4.15% | 540,660 |
| Dec 3, 2024 | 4.77 | 4.92 | 4.69 | 4.82 | 4.82 | -2.82% | 425,145 |
| Dec 2, 2024 | 5.20 | 5.31 | 4.89 | 4.96 | 4.96 | -4.62% | 305,258 |
| Nov 29, 2024 | 5.27 | 5.49 | 5.15 | 5.20 | 5.20 | 1.56% | 289,980 |
| Nov 27, 2024 | 4.77 | 5.18 | 4.71 | 5.12 | 5.12 | 9.64% | 408,166 |
| Nov 26, 2024 | 4.72 | 4.95 | 4.61 | 4.67 | 4.67 | -5.08% | 369,892 |
| Nov 25, 2024 | 5.15 | 5.20 | 4.85 | 4.92 | 4.92 | -2.38% | 413,964 |
| Nov 22, 2024 | 4.87 | 5.11 | 4.68 | 5.04 | 5.04 | 2.86% | 487,821 |
| Nov 21, 2024 | 5.36 | 5.50 | 4.77 | 4.90 | 4.90 | -4.85% | 793,601 |
| 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 |