Stronghold Digital Mining Inc (SDIG) Historical Stock Data
2.80 ↑0.11 (4.09%)
As of April 19, 2024, 11:47am EST.
Historical Data
In the past 30 trading days, SDIG is down -1.11% a day on average. There have been 14 days where Stronghold Digital Mining Inc closed green and 16 days where SDIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 3.85 | 3.91 | ↑$0.06 (1.56%) | 3.72 | 3.98 | 268.46K |
| 2024-03-18 | 4.11 | 3.90 | ↓$0.21 (-5.11%) | 3.82 | 4.14 | 329.15K |
| 2024-03-15 | 3.85 | 4.10 | ↑$0.25 (6.49%) | 3.84 | 4.15 | 360.59K |
| 2024-03-14 | 4.16 | 3.87 | ↓$0.29 (-6.97%) | 3.73 | 4.16 | 563.23K |
| 2024-03-13 | 4.15 | 4.17 | ↑$0.02 (0.48%) | 4.03 | 4.38 | 324.90K |
| 2024-03-12 | 4.40 | 4.20 | ↓$0.20 (-4.55%) | 4.09 | 4.40 | 360.53K |
| 2024-03-11 | 4.94 | 4.44 | ↓$0.50 (-10.12%) | 4.41 | 4.97 | 459.12K |
| 2024-03-08 | 4.41 | 4.81 | ↑$0.40 (9.07%) | 4.35 | 4.93 | 663.90K |
| 2024-03-07 | 4.25 | 4.41 | ↑$0.16 (3.76%) | 4.11 | 4.49 | 409.70K |
Create an account or log in to view more rows.
$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
$SDIG green shoots