Stronghold Digital Mining, Inc. (SDIG)
Mar 14, 2025 - SDIG was delisted (reason: acquired by BITF)
2.810
-0.010 (-0.35%)
Inactive · Last trade price
on Mar 17, 2025
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 2.76 | 2.90 | 2.76 | 2.81 | 2.81 | 3.31% | 45,128 |
| Mar 13, 2025 | 2.84 | 2.95 | 2.71 | 2.72 | 2.72 | -5.23% | 681,353 |
| Mar 12, 2025 | 2.81 | 2.94 | 2.78 | 2.87 | 2.87 | 3.99% | 110,392 |
| Mar 11, 2025 | 2.73 | 2.90 | 2.66 | 2.76 | 2.76 | 1.10% | 1,053,958 |
| Mar 10, 2025 | 3.03 | 3.03 | 2.69 | 2.73 | 2.73 | -11.94% | 121,466 |
| Mar 7, 2025 | 2.74 | 3.10 | 2.71 | 3.10 | 3.10 | 11.91% | 184,984 |
| Mar 6, 2025 | 2.81 | 2.91 | 2.68 | 2.77 | 2.77 | -4.15% | 149,309 |
| Mar 5, 2025 | 2.86 | 2.93 | 2.75 | 2.89 | 2.89 | 1.76% | 73,086 |
| Mar 4, 2025 | 2.65 | 2.91 | 2.60 | 2.84 | 2.84 | 4.41% | 154,596 |
| Mar 3, 2025 | 3.08 | 3.18 | 2.70 | 2.72 | 2.72 | -5.56% | 208,882 |
| Feb 28, 2025 | 2.69 | 2.90 | 2.65 | 2.88 | 2.88 | 6.27% | 155,100 |
| Feb 27, 2025 | 2.76 | 2.92 | 2.70 | 2.71 | 2.71 | -1.81% | 245,738 |
| Feb 26, 2025 | 2.77 | 2.84 | 2.73 | 2.76 | 2.76 | -0.18% | 87,725 |
| Feb 25, 2025 | 3.01 | 3.01 | 2.67 | 2.77 | 2.77 | -8.14% | 305,146 |
| Feb 24, 2025 | 3.05 | 3.10 | 2.92 | 3.01 | 3.01 | -2.27% | 366,493 |
| Feb 21, 2025 | 3.35 | 3.42 | 3.00 | 3.08 | 3.08 | -6.67% | 319,751 |
| Feb 20, 2025 | 3.36 | 3.43 | 3.27 | 3.30 | 3.30 | -2.22% | 94,938 |
| Feb 19, 2025 | 3.35 | 3.50 | 3.35 | 3.38 | 3.38 | -0.15% | 87,587 |
| Feb 18, 2025 | 3.32 | 3.53 | 3.31 | 3.38 | 3.38 | 0.90% | 139,611 |
| Feb 14, 2025 | 3.35 | 3.45 | 3.34 | 3.35 | 3.35 | - | 99,487 |
| Feb 13, 2025 | 3.25 | 3.41 | 3.23 | 3.35 | 3.35 | 3.08% | 90,004 |
| Feb 12, 2025 | 3.07 | 3.35 | 3.07 | 3.25 | 3.25 | 3.17% | 117,063 |
| Feb 11, 2025 | 3.28 | 3.35 | 3.13 | 3.15 | 3.15 | -5.12% | 119,279 |
| Feb 10, 2025 | 3.46 | 3.50 | 3.29 | 3.32 | 3.32 | -1.92% | 252,101 |
| Feb 7, 2025 | 3.45 | 3.63 | 3.38 | 3.39 | 3.39 | -0.15% | 145,446 |
| Feb 6, 2025 | 3.46 | 3.60 | 3.37 | 3.39 | 3.39 | -2.02% | 199,566 |
| Feb 5, 2025 | 3.66 | 3.66 | 3.46 | 3.46 | 3.46 | -5.46% | 135,849 |
| Feb 4, 2025 | 3.49 | 3.69 | 3.49 | 3.66 | 3.66 | 3.98% | 85,548 |
| 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 |