Stronghold Digital Mining Inc (SDIG) Historical Stock Data
3.17 ↑0.08 (2.59%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SDIG is down -0.07% a day on average. There have been 13 days where Stronghold Digital Mining Inc closed green and 17 days where SDIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 3.13 | 3.09 | ↓$0.04 (-1.28%) | 3.03 | 3.33 | 166.56K |
| 2024-04-30 | 3.03 | 3.13 | ↑$0.10 (3.30%) | 3.03 | 3.29 | 201.70K |
| 2024-04-29 | 3.49 | 3.15 | ↓$0.34 (-9.74%) | 3.12 | 3.52 | 338.84K |
| 2024-04-26 | 3.82 | 3.49 | ↓$0.33 (-8.64%) | 3.46 | 3.92 | 398.91K |
| 2024-04-25 | 3.30 | 3.82 | ↑$0.52 (15.76%) | 3.23 | 3.86 | 299.46K |
| 2024-04-24 | 3.59 | 3.49 | ↓$0.10 (-2.79%) | 3.36 | 3.75 | 529.79K |
| 2024-04-23 | 3.65 | 3.62 | ↓$0.03 (-0.82%) | 3.58 | 4.30 | 1.30M |
| 2024-04-22 | 2.81 | 3.64 | ↑$0.83 (29.54%) | 2.70 | 3.67 | 1.05M |
| 2024-04-19 | 2.68 | 2.69 | ↑$0.01 (0.37%) | 2.62 | 3.18 | 636.91K |
| 2024-04-18 | 2.46 | 2.69 | ↑$0.23 (9.35%) | 2.29 | 2.88 | 497.10K |
| 2024-04-17 | 2.29 | 2.37 | ↑$0.08 (3.49%) | 2.18 | 2.37 | 357.42K |
| 2024-04-16 | 2.06 | 2.26 | ↑$0.20 (9.71%) | 1.65 | 2.28 | 814.20K |
| 2024-04-15 | 3.16 | 2.23 | ↓$0.93 (-29.43%) | 2.15 | 3.19 | 1.36M |
| 2024-04-12 | 3.38 | 3.15 | ↓$0.23 (-6.80%) | 3.15 | 3.44 | 240.52K |
| 2024-04-11 | 3.57 | 3.39 | ↓$0.18 (-5.04%) | 3.26 | 3.59 | 253.09K |
| 2024-04-10 | 3.47 | 3.51 | ↑$0.04 (1.15%) | 3.41 | 3.58 | 151.77K |
| 2024-04-09 | 3.49 | 3.60 | ↑$0.11 (3.15%) | 3.49 | 3.66 | 148.36K |
| 2024-04-08 | 3.70 | 3.54 | ↓$0.16 (-4.32%) | 3.47 | 3.79 | 217.65K |
| 2024-04-05 | 3.61 | 3.56 | ↓$0.05 (-1.39%) | 3.55 | 3.71 | 129.67K |
| 2024-04-04 | 3.75 | 3.64 | ↓$0.11 (-2.93%) | 3.61 | 3.88 | 281.17K |
| 2024-04-03 | 3.63 | 3.72 | ↑$0.09 (2.48%) | 3.59 | 3.79 | 131.71K |
| 2024-04-02 | 3.82 | 3.63 | ↓$0.19 (-4.97%) | 3.50 | 3.90 | 648.86K |
| 2024-04-01 | 4.13 | 3.90 | ↓$0.23 (-5.57%) | 3.87 | 4.14 | 250.97K |
| 2024-03-28 | 3.89 | 4.15 | ↑$0.26 (6.68%) | 3.89 | 4.38 | 802.06K |
| 2024-03-27 | 3.88 | 3.85 | ↓$0.03 (-0.77%) | 3.70 | 3.95 | 330.17K |
| 2024-03-26 | 4.14 | 3.74 | ↓$0.40 (-9.66%) | 3.74 | 4.14 | 425.21K |
| 2024-03-25 | 4.01 | 4.05 | ↑$0.04 (1.00%) | 4.01 | 4.30 | 399.56K |
| 2024-03-22 | 4.01 | 3.97 | ↓$0.04 (-1.00%) | 3.95 | 4.23 | 434.83K |
| 2024-03-21 | 4.34 | 4.13 | ↓$0.21 (-4.84%) | 4.11 | 4.48 | 307.29K |
| 2024-03-20 | 3.87 | 4.33 | ↑$0.46 (11.89%) | 3.83 | 4.34 | 468.18K |
Create an account or log in to view more rows.
$SDIG has just been halted from trading.
$SDIG the price is wrong
$SDIG Algorithms are playing games
$SDIG just added more
$SDIG hot trash
$SDIG what happen
$SDIG jeez
$SDIG why is there no volume? Is that suspicious?
$SDIG Not another do nothing day
$SDIG Powell save me