Stronghold Digital Mining, Inc. Class A Common Stock (SDIG) Historical Stock Data
18.17 ↓1.27 (-6.53%)
As of Market Close on November 29 2021.
Historical Data
In the past 30 trading days, SDIG is down -1.51% a day on average. There have been 13 days where Stronghold Digital Mining, Inc. Class A Common Stock closed green and 17 days where SDIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 19.94 | 18.17 | ↓$1.77 (-8.88%) | 17.71 | 20.49 | 659.78K |
| 2021-11-26 | 20.50 | 19.44 | ↓$1.06 (-5.17%) | 19.25 | 20.50 | 188.48K |
| 2021-11-24 | 20.54 | 20.77 | ↑$0.23 (1.12%) | 19.66 | 22.20 | 256.20K |
| 2021-11-23 | 21.67 | 20.55 | ↓$1.12 (-5.17%) | 19.59 | 22.18 | 494.78K |
| 2021-11-22 | 24.58 | 21.29 | ↓$3.29 (-13.38%) | 21.02 | 24.62 | 426.08K |
| 2021-11-19 | 23.12 | 24.14 | ↑$1.02 (4.41%) | 23.01 | 24.27 | 182.58K |
| 2021-11-18 | 24.70 | 23.11 | ↓$1.59 (-6.44%) | 22.58 | 24.92 | 600.24K |
| 2021-11-17 | 24.80 | 25.14 | ↑$0.34 (1.37%) | 24.26 | 25.46 | 282.96K |
| 2021-11-16 | 26.22 | 24.45 | ↓$1.77 (-6.75%) | 24.31 | 26.78 | 714.58K |
| 2021-11-15 | 28.31 | 26.30 | ↓$2.01 (-7.10%) | 26.05 | 28.80 | 383.57K |
| 2021-11-12 | 26.76 | 26.80 | ↑$0.04 (0.15%) | 26.10 | 26.99 | 169.28K |
| 2021-11-11 | 27.00 | 26.50 | ↓$0.50 (-1.85%) | 25.98 | 27.30 | 286.20K |
| 2021-11-10 | 27.69 | 27.41 | ↓$0.28 (-1.01%) | 26.86 | 27.93 | 190.84K |
| 2021-11-09 | 27.47 | 27.85 | ↑$0.38 (1.38%) | 25.73 | 27.95 | 464.35K |
| 2021-11-08 | 28.75 | 27.26 | ↓$1.49 (-5.18%) | 27.17 | 30.47 | 1.13M |
| 2021-11-05 | 27.82 | 27.28 | ↓$0.54 (-1.95%) | 26.90 | 28.41 | 739.16K |
| 2021-11-04 | 31.76 | 27.00 | ↓$4.76 (-14.99%) | 26.51 | 35.80 | 2.26M |
| 2021-11-03 | 31.60 | 32.20 | ↑$0.60 (1.90%) | 29.76 | 34.40 | 890.68K |
| 2021-11-02 | 28.10 | 33.26 | ↑$5.16 (18.36%) | 27.54 | 33.62 | 0.94M |
| 2021-11-01 | 27.55 | 27.26 | ↓$0.29 (-1.05%) | 26.50 | 27.93 | 242.82K |
| 2021-10-29 | 26.51 | 27.46 | ↑$0.95 (3.58%) | 26.51 | 28.63 | 279.03K |
| 2021-10-28 | 26.64 | 26.86 | ↑$0.22 (0.83%) | 26.06 | 27.10 | 429.72K |
| 2021-10-27 | 27.03 | 26.31 | ↓$0.72 (-2.66%) | 26.00 | 27.45 | 401.27K |
| 2021-10-26 | 27.77 | 27.70 | ↓$0.07 (-0.25%) | 26.53 | 28.07 | 526.40K |
| 2021-10-25 | 26.10 | 27.65 | ↑$1.55 (5.94%) | 25.68 | 27.93 | 514K |
| 2021-10-22 | 26.00 | 25.36 | ↓$0.64 (-2.46%) | 23.35 | 26.68 | 788.86K |
| 2021-10-21 | 28.00 | 25.99 | ↓$2.01 (-7.18%) | 25.10 | 28.00 | 1.98M |
| 2021-10-20 | 27.00 | 28.90 | ↑$1.90 (7.04%) | 26.00 | 31.90 | 8.78M |
| 2017-10-23 | 0.00 | 0.00 | ↑$0.00 (0.00%) | 0.00 | 0.00 | 0 |
| 2017-10-20 | 0.00 | 0.00 | ↑$0.00 (0.00%) | 0.00 | 0.00 | 0 |
Create an account or log in to view more rows.
$SDIG Another boring day I believe