Stronghold Digital Mining... (SDIG)
2.73
-0.15 (-5.21%)
At close: Mar 03, 2025, 3:59 PM
2.72
-0.37%
Pre-market: Mar 04, 2025, 04:21 AM EST
SDIG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.08 | 3.18 | 2.70 | 2.72 | -0.16 | -5.56% | 208,623 |
| Feb 28, 2025 | 2.69 | 2.90 | 2.65 | 2.88 | 0.17 | 6.27% | 155,100 |
| Feb 27, 2025 | 2.76 | 2.92 | 2.70 | 2.71 | -0.05 | -1.81% | 245,738 |
| Feb 26, 2025 | 2.77 | 2.84 | 2.73 | 2.76 | -0.01 | -0.36% | 87,725 |
| Feb 25, 2025 | 3.01 | 3.01 | 2.67 | 2.77 | -0.24 | -7.97% | 305,146 |
| Feb 24, 2025 | 3.05 | 3.10 | 2.92 | 3.01 | -0.07 | -2.27% | 366,500 |
| Feb 21, 2025 | 3.35 | 3.42 | 3.00 | 3.08 | -0.22 | -6.67% | 319,751 |
| Feb 20, 2025 | 3.36 | 3.43 | 3.27 | 3.30 | -0.08 | -2.37% | 94,938 |
| Feb 19, 2025 | 3.35 | 3.50 | 3.35 | 3.38 | 0.00 | 0.00% | 87,600 |
| Feb 18, 2025 | 3.32 | 3.53 | 3.31 | 3.38 | 0.03 | 0.90% | 139,611 |
| Feb 14, 2025 | 3.35 | 3.45 | 3.34 | 3.35 | 0.00 | 0.00% | 99,487 |
| Feb 13, 2025 | 3.25 | 3.41 | 3.23 | 3.35 | 0.10 | 3.08% | 90,004 |
| Feb 12, 2025 | 3.07 | 3.35 | 3.07 | 3.25 | 0.10 | 3.17% | 117,100 |
| Feb 11, 2025 | 3.28 | 3.35 | 3.13 | 3.15 | -0.17 | -5.12% | 119,300 |
| Feb 10, 2025 | 3.46 | 3.50 | 3.29 | 3.32 | -0.07 | -2.06% | 252,101 |
| Feb 7, 2025 | 3.45 | 3.63 | 3.38 | 3.39 | 0.00 | 0.00% | 145,446 |
| Feb 6, 2025 | 3.46 | 3.60 | 3.37 | 3.39 | -0.07 | -2.02% | 199,566 |
| Feb 5, 2025 | 3.66 | 3.66 | 3.46 | 3.46 | -0.20 | -5.46% | 135,849 |
| Feb 4, 2025 | 3.49 | 3.69 | 3.49 | 3.66 | 0.14 | 3.98% | 85,548 |
| Feb 3, 2025 | 3.33 | 3.65 | 3.27 | 3.52 | -0.03 | -0.85% | 174,299 |
| Jan 31, 2025 | 3.73 | 3.82 | 3.53 | 3.55 | -0.17 | -4.57% | 152,973 |
| Jan 30, 2025 | 3.61 | 3.77 | 3.56 | 3.72 | 0.16 | 4.49% | 211,849 |
| Jan 29, 2025 | 3.36 | 3.58 | 3.33 | 3.56 | 0.20 | 5.95% | 469,159 |
| Jan 28, 2025 | 3.46 | 3.51 | 3.31 | 3.36 | -0.04 | -1.18% | 193,200 |
| Jan 27, 2025 | 3.84 | 3.84 | 3.30 | 3.40 | -0.56 | -14.14% | 356,500 |
| Jan 24, 2025 | 4.00 | 4.18 | 3.95 | 3.96 | -0.03 | -0.75% | 212,722 |
| Jan 23, 2025 | 3.92 | 4.18 | 3.92 | 3.99 | -0.04 | -0.99% | 553,905 |
| Jan 22, 2025 | 3.96 | 4.06 | 3.82 | 4.03 | 0.05 | 1.26% | 419,907 |
| Jan 21, 2025 | 4.06 | 4.12 | 3.91 | 3.98 | -0.05 | -1.24% | 593,211 |
| Jan 17, 2025 | 4.11 | 4.21 | 3.99 | 4.03 | 0.05 | 1.26% | 764,652 |
| 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 |