NASDAQ:SDIG
Stronghold Digital Mining, Inc. Stock Price (Quote)
$3.11
+0.130 (+4.36%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.65 | $4.30 | Thursday, 9th May 2024 SDIG stock ended at $3.11. This is 4.36% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 8.25% from a day low at $2.91 to a day high of $3.15. |
| 90 days | $1.65 | $6.60 | |
| 52 weeks | $0.601 | $11.56 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $3.03 | $3.15 | $2.91 | $3.11 | 233 382 |
| May 08, 2024 | $2.85 | $2.98 | $2.81 | $2.98 | 183 976 |
| May 07, 2024 | $3.13 | $3.13 | $2.89 | $2.96 | 317 392 |
| May 06, 2024 | $3.38 | $3.43 | $3.09 | $3.14 | 483 657 |
| May 03, 2024 | $3.34 | $3.44 | $3.19 | $3.36 | 251 599 |
| May 02, 2024 | $3.31 | $3.56 | $3.00 | $3.20 | 614 677 |
| May 01, 2024 | $3.13 | $3.33 | $3.03 | $3.09 | 148 340 |
| Apr 30, 2024 | $3.03 | $3.29 | $3.03 | $3.13 | 199 872 |
| Apr 29, 2024 | $3.49 | $3.52 | $3.12 | $3.15 | 337 722 |
| Apr 26, 2024 | $3.82 | $3.92 | $3.46 | $3.49 | 396 933 |
| Apr 25, 2024 | $3.30 | $3.86 | $3.25 | $3.82 | 293 691 |
| Apr 24, 2024 | $3.59 | $3.75 | $3.36 | $3.49 | 524 667 |
| Apr 23, 2024 | $3.65 | $4.30 | $3.58 | $3.62 | 1 298 956 |
| Apr 22, 2024 | $2.81 | $3.66 | $2.70 | $3.64 | 1 004 603 |
| Apr 19, 2024 | $2.68 | $3.18 | $2.62 | $2.69 | 634 033 |
| Apr 18, 2024 | $2.46 | $2.88 | $2.29 | $2.69 | 493 510 |
| Apr 17, 2024 | $2.29 | $2.37 | $2.18 | $2.37 | 353 895 |
| Apr 16, 2024 | $2.06 | $2.28 | $1.65 | $2.26 | 806 027 |
| Apr 15, 2024 | $3.16 | $3.19 | $2.15 | $2.23 | 1 349 722 |
| Apr 12, 2024 | $3.38 | $3.44 | $3.15 | $3.15 | 232 645 |
| Apr 11, 2024 | $3.57 | $3.57 | $3.26 | $3.39 | 252 073 |
| Apr 10, 2024 | $3.46 | $3.58 | $3.41 | $3.51 | 137 663 |
| Apr 09, 2024 | $3.49 | $3.66 | $3.49 | $3.60 | 147 531 |
| Apr 08, 2024 | $3.70 | $3.79 | $3.47 | $3.54 | 216 595 |
| Apr 05, 2024 | $3.61 | $3.71 | $3.55 | $3.56 | 127 374 |
