Stronghold Digital Mining... (SDIG)
4.04
0.06 (1.51%)
At close: Jan 17, 2025, 3:59 PM
4.11
1.86%
After-hours Jan 17, 2025, 05:01 PM EST
SDIG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 4.11 | 4.20 | 3.99 | 4.03 | 0.05 | 1.26% | 762,590 |
| Jan 16, 2025 | 3.99 | 4.04 | 3.87 | 3.98 | 0.00 | 0.00% | 256,625 |
| Jan 15, 2025 | 4.04 | 4.04 | 3.84 | 3.98 | 0.26 | 6.99% | 302,348 |
| Jan 14, 2025 | 3.70 | 3.85 | 3.66 | 3.72 | 0.07 | 1.92% | 402,643 |
| Jan 13, 2025 | 3.74 | 3.78 | 3.56 | 3.65 | -0.16 | -4.20% | 358,800 |
| Jan 10, 2025 | 3.78 | 3.85 | 3.66 | 3.81 | -0.07 | -1.80% | 439,976 |
| Jan 8, 2025 | 3.94 | 4.00 | 3.77 | 3.88 | -0.20 | -4.90% | 336,628 |
| Jan 7, 2025 | 4.30 | 4.30 | 3.91 | 4.08 | -0.22 | -5.12% | 342,781 |
| Jan 6, 2025 | 4.35 | 4.43 | 4.22 | 4.30 | 0.09 | 2.14% | 339,244 |
| Jan 3, 2025 | 3.91 | 4.27 | 3.85 | 4.21 | 0.35 | 9.07% | 459,725 |
| Jan 2, 2025 | 3.62 | 3.88 | 3.53 | 3.86 | 0.36 | 10.29% | 619,509 |
| Dec 31, 2024 | 3.75 | 3.78 | 3.47 | 3.50 | -0.18 | -4.89% | 716,527 |
| Dec 30, 2024 | 3.80 | 3.84 | 3.62 | 3.68 | -0.24 | -6.12% | 445,907 |
| Dec 27, 2024 | 3.91 | 3.99 | 3.76 | 3.92 | -0.11 | -2.73% | 382,638 |
| Dec 26, 2024 | 3.94 | 4.07 | 3.90 | 4.03 | 0.00 | 0.00% | 313,051 |
| Dec 24, 2024 | 3.83 | 4.12 | 3.83 | 4.03 | 0.21 | 5.50% | 510,500 |
| Dec 23, 2024 | 4.09 | 4.09 | 3.80 | 3.82 | -0.28 | -6.83% | 518,105 |
| Dec 20, 2024 | 4.04 | 4.17 | 3.94 | 4.10 | -0.05 | -1.20% | 610,908 |
| Dec 19, 2024 | 4.55 | 4.62 | 4.14 | 4.15 | -0.29 | -6.53% | 318,958 |
| Dec 18, 2024 | 5.04 | 5.11 | 4.35 | 4.44 | -0.62 | -12.25% | 492,500 |
| Dec 17, 2024 | 5.07 | 5.17 | 4.91 | 5.06 | -0.01 | -0.20% | 383,300 |
| Dec 16, 2024 | 4.75 | 5.24 | 4.75 | 5.07 | 0.28 | 5.85% | 684,418 |
| Dec 13, 2024 | 4.95 | 5.03 | 4.75 | 4.79 | -0.18 | -3.62% | 443,939 |
| Dec 12, 2024 | 4.99 | 5.28 | 4.92 | 4.97 | -0.05 | -1.00% | 1,180,866 |
| Dec 11, 2024 | 4.95 | 5.12 | 4.90 | 5.02 | 0.15 | 3.08% | 560,802 |
| Dec 10, 2024 | 5.22 | 5.30 | 4.84 | 4.87 | -0.36 | -6.88% | 630,030 |
| Dec 9, 2024 | 5.68 | 5.77 | 5.16 | 5.23 | -0.45 | -7.92% | 686,531 |
| Dec 6, 2024 | 5.13 | 5.77 | 5.11 | 5.68 | 0.67 | 13.37% | 1,575,119 |
| Dec 5, 2024 | 5.27 | 5.60 | 4.99 | 5.01 | -0.01 | -0.20% | 918,298 |
| Dec 4, 2024 | 4.81 | 5.11 | 4.77 | 5.02 | 0.20 | 4.15% | 540,700 |
| Dec 3, 2024 | 4.77 | 4.92 | 4.69 | 4.82 | -0.14 | -2.82% | 425,145 |
| Dec 2, 2024 | 5.20 | 5.31 | 4.89 | 4.96 | -0.24 | -4.62% | 305,300 |
| Nov 29, 2024 | 5.27 | 5.49 | 5.15 | 5.20 | 0.08 | 1.56% | 290,000 |
| Nov 27, 2024 | 4.77 | 5.18 | 4.71 | 5.12 | 0.45 | 9.64% | 408,166 |
| Nov 26, 2024 | 4.72 | 4.95 | 4.61 | 4.67 | -0.25 | -5.08% | 369,892 |
| Nov 25, 2024 | 5.15 | 5.20 | 4.85 | 4.92 | -0.12 | -2.38% | 413,964 |
| Nov 22, 2024 | 4.87 | 5.11 | 4.68 | 5.04 | 0.14 | 2.86% | 487,821 |
| Nov 21, 2024 | 5.36 | 5.50 | 4.76 | 4.90 | -0.25 | -4.85% | 793,601 |
| Nov 20, 2024 | 5.55 | 5.72 | 5.13 | 5.15 | -0.30 | -5.50% | 774,288 |
| Nov 19, 2024 | 5.17 | 5.60 | 5.03 | 5.45 | 0.19 | 3.61% | 808,908 |
| Nov 18, 2024 | 5.30 | 5.49 | 5.03 | 5.26 | -0.04 | -0.75% | 734,019 |
| Nov 15, 2024 | 5.18 | 5.35 | 5.10 | 5.30 | 0.14 | 2.71% | 929,606 |
| Nov 14, 2024 | 5.45 | 5.73 | 5.09 | 5.16 | -0.18 | -3.37% | 548,869 |
| Nov 13, 2024 | 6.30 | 6.70 | 5.33 | 5.34 | -1.23 | -18.72% | 1,163,546 |
| Nov 12, 2024 | 6.29 | 6.70 | 6.11 | 6.57 | 0.08 | 1.23% | 1,036,421 |
| Nov 11, 2024 | 5.90 | 6.59 | 5.90 | 6.49 | 1.11 | 20.63% | 1,567,600 |
| Nov 8, 2024 | 5.32 | 5.43 | 5.16 | 5.38 | -0.03 | -0.55% | 767,321 |
| Nov 7, 2024 | 5.05 | 5.49 | 5.02 | 5.41 | 0.32 | 6.29% | 456,849 |
| Nov 6, 2024 | 4.81 | 5.20 | 4.66 | 5.09 | 0.75 | 17.28% | 835,416 |
| Nov 5, 2024 | 4.14 | 4.42 | 4.14 | 4.34 | 0.28 | 6.90% | 351,200 |