• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,455.40
  • 0.61 %
  • $234.77
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Stronghold Digital Mining, Inc. (SDIG) Charts

Stronghold Digital Mining, Inc. (SDIG) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$5.25

-$0.05

(-0.94%)

Day's range
$5.04
Day's range
$5.49
  • 5 DAY PERFORMANCE

    -1.69%
  • 1 MONTH PERFORMANCE

    +9.60%
  • 3 MONTH PERFORMANCE

    +101.15%
  • 6 MONTH PERFORMANCE

    +93.73%
  • YEAR-TO-DATE PERFORMANCE

    -28.08%
  • 1 YEAR PERFORMANCE

    +32.24%

Stronghold Digital Mining, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $5.30 $5.26   (-0.75%) $5.49 $5.03 733,141 $76.77 M
11/15/2024 $5.18 $5.30   (2.32%) $5.35 $5.10 929,606 $77.35 M
11/14/2024 $5.45 $5.16   (-5.32%) $5.73 $5.09 548,869 $75.31 M
11/13/2024 $6.30 $5.34   (-15.24%) $6.70 $5.33 1.16 M $77.94 M
11/12/2024 $6.29 $6.57   (4.45%) $6.70 $6.11 1.04 M $95.89 M
11/11/2024 $5.90 $6.49   (10%) $6.59 $5.90 1.57 M $94.72 M
11/08/2024 $5.32 $5.38   (1.13%) $5.43 $5.16 767,321 $78.52 M
11/07/2024 $5.05 $5.41   (7.13%) $5.49 $5.02 456,849 $78.96 M
11/06/2024 $4.81 $5.09   (5.82%) $5.20 $4.66 835,416 $74.29 M
11/05/2024 $4.14 $4.34   (4.83%) $4.42 $4.14 351,200 $63.34 M
11/04/2024 $4.27 $4.06   (-4.92%) $4.36 $4.05 471,849 $59.26 M
11/01/2024 $4.62 $4.41   (-4.55%) $4.85 $4.40 293,600 $64.36 M
10/31/2024 $5.10 $4.62   (-9.41%) $5.12 $4.57 672,745 $67.43 M
10/30/2024 $5.23 $5.12   (-2.1%) $5.47 $5.10 581,647 $74.73 M
10/29/2024 $5.36 $5.34   (-0.37%) $5.70 $5.28 1.32 M $77.94 M
10/28/2024 $4.56 $5.14   (12.72%) $5.18 $4.56 502,600 $75.02 M
10/25/2024 $4.80 $4.49   (-6.46%) $4.80 $4.46 357,700 $65.53 M
10/24/2024 $4.68 $4.72   (0.85%) $4.87 $4.57 304,504 $68.89 M
10/23/2024 $4.85 $4.63   (-4.54%) $4.91 $4.48 361,725 $67.57 M
10/22/2024 $4.93 $4.97   (0.81%) $5.01 $4.78 207,039 $72.54 M
10/21/2024 $4.78 $4.96   (3.77%) $4.99 $4.58 397,400 $72.39 M
10/18/2024 $4.34 $4.79   (10.37%) $4.79 $4.32 325,068 $69.91 M
10/17/2024 $4.39 $4.23   (-3.64%) $4.39 $4.19 220,600 $61.74 M
10/16/2024 $4.26 $4.38   (2.82%) $4.38 $4.16 556,500 $63.93 M
10/15/2024 $4.32 $4.20   (-2.78%) $4.46 $4.18 550,938 $61.30 M
10/14/2024 $4.48 $4.36   (-2.68%) $4.58 $4.30 283,000 $63.63 M
10/11/2024 $4.16 $4.32   (3.85%) $4.36 $4.15 315,500 $63.05 M
10/10/2024 $4.11 $4.07   (-0.97%) $4.14 $4.01 153,549 $59.40 M
10/09/2024 $4.25 $4.14   (-2.59%) $4.30 $4.12 177,557 $60.42 M
10/08/2024 $4.44 $4.27   (-3.83%) $4.47 $4.24 254,600 $62.32 M
10/07/2024 $4.63 $4.44   (-4.1%) $4.70 $4.35 340,100 $64.80 M
10/04/2024 $4.70 $4.66   (-0.85%) $4.85 $4.63 480,166 $68.01 M
10/03/2024 $4.64 $4.66   (0.43%) $4.73 $4.54 194,222 $68.01 M
10/02/2024 $4.68 $4.71   (0.64%) $4.78 $4.60 220,600 $68.74 M
10/01/2024 $4.99 $4.74   (-5.01%) $5.05 $4.61 365,700 $69.18 M
09/30/2024 $5.04 $5.05   (0.2%) $5.20 $4.90 615,007 $73.70 M
09/27/2024 $5.24 $5.24   (0%) $5.36 $5.14 495,625 $76.48 M
09/26/2024 $5.06 $5.17   (2.17%) $5.33 $5.04 496,300 $75.46 M
09/25/2024 $5.06 $4.95   (-2.17%) $5.17 $4.94 389,000 $72.25 M
09/24/2024 $4.79 $5.07   (5.85%) $5.08 $4.70 510,800 $74.00 M
09/23/2024 $4.46 $4.67   (4.71%) $4.80 $4.42 778,900 $68.16 M
09/20/2024 $4.56 $4.40   (-3.51%) $4.58 $4.34 536,865 $64.22 M
09/19/2024 $4.54 $4.51   (-0.66%) $4.70 $4.49 487,506 $65.82 M
09/18/2024 $4.47 $4.31   (-3.58%) $4.72 $4.31 456,762 $62.90 M
09/17/2024 $4.54 $4.54   (0%) $4.72 $4.49 365,600 $66.26 M
09/16/2024 $4.52 $4.44   (-1.77%) $4.54 $4.37 471,723 $64.80 M
09/13/2024 $4.64 $4.61   (-0.65%) $4.83 $4.56 800,400 $67.28 M
09/12/2024 $4.45 $4.58   (2.92%) $4.70 $4.35 440,391 $66.84 M
09/11/2024 $4.47 $4.47   (0%) $4.53 $4.24 278,200 $65.24 M
09/10/2024 $4.34 $4.52   (4.15%) $4.54 $4.20 317,607 $65.97 M
09/09/2024 $4.06 $4.35   (7.14%) $4.36 $4.06 596,800 $63.49 M
09/06/2024 $4.27 $3.99   (-6.56%) $4.36 $3.90 866,666 $58.23 M
09/05/2024 $4.36 $4.28   (-1.83%) $4.47 $4.24 707,600 $62.47 M
09/04/2024 $4.35 $4.33   (-0.46%) $4.51 $4.25 455,916 $63.20 M
09/03/2024 $4.78 $4.40   (-7.95%) $4.83 $4.36 921,374 $64.22 M
08/30/2024 $4.90 $4.82   (-1.63%) $4.91 $4.71 555,700 $70.35 M
08/29/2024 $4.86 $4.85   (-0.21%) $5.11 $4.84 902,200 $70.79 M
08/28/2024 $4.99 $4.79   (-4.01%) $5.00 $4.74 784,128 $69.91 M
08/27/2024 $5.20 $5.00   (-3.85%) $5.26 $4.99 688,122 $72.97 M
08/26/2024 $5.45 $5.30   (-2.75%) $5.55 $5.20 988,700 $77.35 M
08/23/2024 $5.11 $5.42   (6.07%) $5.46 $4.97 2.20 M $79.10 M
08/22/2024 $5.18 $4.90   (-5.41%) $5.37 $4.83 2.64 M $71.52 M
08/21/2024 $4.85 $5.34   (10.1%) $5.44 $4.67 60.38 M $77.94 M
08/20/2024 $2.75 $2.93   (6.55%) $2.98 $2.75 482,127 $42.76 M
08/19/2024 $2.62 $2.80   (6.87%) $2.81 $2.57 442,300 $40.87 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.