Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stronghold Digital Mining Inc Cl A
(NQ:
SDIG
)
2.820
+0.020 (+0.71%)
Streaming Delayed Price
Updated: 1:12 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
3.130
3.175
2.800
2.800
349,636
-0.32(-10.26%)
May 30, 2024
3.050
3.300
3.050
3.120
152,082
+0.09(+2.97%)
May 29, 2024
3.000
3.100
2.990
3.030
77,037
-0.03(-0.98%)
May 28, 2024
3.100
3.150
2.970
3.060
89,957
+0.00(+0.00%)
May 24, 2024
2.920
3.120
2.885
3.060
224,001
+0.20(+6.99%)
May 23, 2024
3.090
3.090
2.850
2.860
246,200
-0.20(-6.54%)
May 22, 2024
2.870
3.290
2.870
3.060
323,667
+0.14(+4.79%)
May 21, 2024
2.910
3.064
2.880
2.920
238,828
-0.03(-1.02%)
May 20, 2024
2.740
2.960
2.650
2.950
300,081
+0.24(+8.86%)
May 17, 2024
2.980
3.090
2.700
2.710
480,767
-0.22(-7.51%)
May 16, 2024
2.980
3.060
2.850
2.930
256,714
-0.10(-3.30%)
May 15, 2024
3.110
3.210
2.937
3.030
316,861
+0.03(+1.00%)
May 14, 2024
2.880
3.060
2.800
3.000
167,423
+0.19(+6.76%)
May 13, 2024
2.940
3.021
2.790
2.810
138,939
-0.02(-0.71%)
May 10, 2024
3.140
3.140
2.830
2.830
277,081
-0.28(-9.00%)
May 09, 2024
3.030
3.150
2.910
3.110
236,732
+0.13(+4.36%)
May 08, 2024
2.850
2.980
2.810
2.980
185,848
+0.02(+0.68%)
May 07, 2024
3.130
3.130
2.881
2.960
318,059
-0.18(-5.73%)
May 06, 2024
3.380
3.440
3.086
3.140
486,457
-0.22(-6.55%)
May 03, 2024
3.340
3.440
3.190
3.360
266,725
+0.16(+5.00%)
May 02, 2024
3.310
3.560
3.000
3.200
625,325
+0.11(+3.56%)
May 01, 2024
3.130
3.330
3.030
3.090
158,864
-0.04(-1.28%)
Apr 30, 2024
3.030
3.290
3.030
3.130
201,200
-0.02(-0.63%)
Apr 29, 2024
3.490
3.520
3.120
3.150
338,381
-0.34(-9.74%)
Apr 26, 2024
3.820
3.920
3.455
3.490
399,237
-0.33(-8.64%)
Apr 25, 2024
3.300
3.860
3.230
3.820
299,063
+0.33(+9.46%)
Apr 24, 2024
3.590
3.750
3.360
3.490
529,765
-0.13(-3.59%)
Apr 23, 2024
3.650
4.300
3.580
3.620
1,303,095
-0.02(-0.55%)
Apr 22, 2024
2.810
3.670
2.700
3.640
1,051,727
+0.95(+35.32%)
Apr 19, 2024
2.680
3.180
2.620
2.690
636,964
+0.00(+0.00%)
Apr 18, 2024
2.460
2.880
2.290
2.690
497,074
+0.32(+13.50%)
Apr 17, 2024
2.290
2.370
2.180
2.370
357,193
+0.11(+4.87%)
Apr 16, 2024
2.060
2.280
1.650
2.260
813,933
+0.03(+1.35%)
Apr 15, 2024
3.160
3.190
2.150
2.230
1,357,541
-0.92(-29.21%)
Apr 12, 2024
3.380
3.444
3.150
3.150
240,667
-0.24(-7.08%)
Apr 11, 2024
3.570
3.585
3.260
3.390
252,981
-0.12(-3.42%)
Apr 10, 2024
3.470
3.580
3.410
3.510
151,770
-0.09(-2.50%)
Apr 09, 2024
3.490
3.662
3.490
3.600
148,351
+0.06(+1.69%)
Apr 08, 2024
3.700
3.790
3.470
3.540
217,641
-0.02(-0.56%)
Apr 05, 2024
3.610
3.706
3.550
3.560
130,155
-0.08(-2.20%)
Apr 04, 2024
3.750
3.880
3.610
3.640
281,171
-0.08(-2.15%)
Apr 03, 2024
3.630
3.790
3.590
3.720
131,710
+0.09(+2.48%)
Apr 02, 2024
3.820
3.900
3.500
3.630
648,060
-0.27(-6.92%)
Apr 01, 2024
4.130
4.139
3.870
3.900
250,949
-0.25(-6.02%)
Mar 28, 2024
3.890
4.380
3.890
4.150
802,087
+0.30(+7.79%)
Mar 27, 2024
3.880
3.950
3.700
3.850
328,839
+0.11(+2.94%)
Mar 26, 2024
4.140
4.140
3.740
3.740
425,208
-0.31(-7.65%)
Mar 25, 2024
4.010
4.300
4.010
4.050
399,552
+0.08(+2.02%)
Mar 22, 2024
4.010
4.227
3.950
3.970
435,157
-0.16(-3.87%)
Mar 21, 2024
4.340
4.480
4.110
4.130
307,275
-0.20(-4.62%)
Mar 20, 2024
3.870
4.340
3.830
4.330
468,142
+0.42(+10.74%)
Mar 19, 2024
3.850
3.980
3.720
3.910
268,231
+0.01(+0.26%)
Mar 18, 2024
4.110
4.140
3.820
3.900
329,154
-0.20(-4.88%)
Mar 15, 2024
3.850
4.150
3.840
4.100
360,620
+0.23(+5.94%)
Mar 14, 2024
4.160
4.160
3.730
3.870
563,226
-0.30(-7.19%)
Mar 13, 2024
4.150
4.380
4.030
4.170
324,844
-0.03(-0.71%)
Mar 12, 2024
4.400
4.400
4.090
4.200
360,026
-0.24(-5.41%)
Mar 11, 2024
4.940
4.970
4.409
4.440
459,093
-0.37(-7.69%)
Mar 08, 2024
4.410
4.930
4.350
4.810
664,220
+0.40(+9.07%)
Mar 07, 2024
4.250
4.490
4.111
4.410
409,336
+0.21(+5.00%)
Mar 06, 2024
4.360
4.450
3.910
4.200
1,006,302
-0.10(-2.33%)
Mar 05, 2024
4.750
5.079
4.290
4.300
1,235,400
-0.57(-11.70%)
Mar 04, 2024
5.070
5.300
4.750
4.870
879,840
-0.12(-2.40%)
Mar 01, 2024
4.800
5.030
4.650
4.990
501,897
+0.24(+5.05%)
Feb 29, 2024
4.830
5.100
4.700
4.750
627,903
-0.03(-0.63%)
Feb 28, 2024
5.290
5.390
4.680
4.780
1,525,506
-0.44(-8.43%)
Feb 27, 2024
5.300
5.360
4.740
5.220
1,536,208
+0.22(+4.40%)
Feb 26, 2024
4.680
5.160
4.680
5.000
1,244,187
+0.36(+7.76%)
Feb 23, 2024
4.750
4.793
4.490
4.640
501,352
-0.07(-1.49%)
Feb 22, 2024
5.090
5.150
4.700
4.710
723,612
-0.15(-3.09%)
Feb 21, 2024
4.950
5.090
4.810
4.860
364,694
-0.33(-6.36%)
Feb 20, 2024
5.550
5.790
4.870
5.190
745,671
-0.33(-5.98%)
Feb 16, 2024
5.810
5.899
5.481
5.520
645,083
-0.26(-4.50%)
Feb 15, 2024
6.210
6.500
5.740
5.780
1,130,430
-0.54(-8.54%)
Feb 14, 2024
6.100
6.400
5.800
6.320
1,298,429
+0.89(+16.39%)
Feb 13, 2024
5.490
5.880
5.310
5.430
682,833
-0.46(-7.81%)
Feb 12, 2024
5.650
6.600
5.650
5.890
1,552,415
+0.29(+5.18%)
Feb 09, 2024
5.730
5.920
5.300
5.600
1,248,068
+0.30(+5.66%)
Feb 08, 2024
4.750
5.331
4.670
5.300
929,702
+0.69(+14.97%)
Feb 07, 2024
4.500
4.670
4.270
4.610
518,100
+0.03(+0.66%)
Feb 06, 2024
4.280
4.580
4.200
4.580
326,271
+0.30(+7.01%)
Feb 05, 2024
4.520
4.540
4.260
4.280
436,056
-0.24(-5.31%)
Feb 02, 2024
4.670
4.750
4.460
4.520
548,859
-0.18(-3.83%)
Feb 01, 2024
4.910
5.070
4.660
4.700
567,324
-0.21(-4.28%)
Jan 31, 2024
5.020
5.300
4.900
4.910
663,075
-0.30(-5.76%)
Jan 30, 2024
5.620
5.730
5.110
5.210
863,035
-0.54(-9.39%)
Jan 29, 2024
5.830
6.100
5.470
5.750
959,270
-0.07(-1.20%)
Jan 26, 2024
5.540
5.820
5.400
5.820
966,494
+0.58(+11.07%)
Jan 25, 2024
4.930
5.350
4.860
5.240
884,019
+0.31(+6.29%)
Jan 24, 2024
5.090
5.186
4.810
4.930
702,138
-0.02(-0.40%)
Jan 23, 2024
5.040
5.360
4.873
4.950
737,833
-0.37(-6.95%)
Jan 22, 2024
4.870
5.450
4.780
5.320
954,145
+0.21(+4.11%)
Jan 19, 2024
5.140
5.140
4.420
5.110
1,237,181
+0.03(+0.59%)
Jan 18, 2024
5.210
5.280
4.710
5.080
968,623
-0.09(-1.74%)
Jan 17, 2024
4.920
5.190
4.800
5.170
535,598
+0.01(+0.19%)
Jan 16, 2024
5.150
5.290
4.710
5.160
1,172,934
-0.23(-4.27%)
Jan 12, 2024
6.200
6.290
5.220
5.390
1,805,632
-1.05(-16.30%)
Jan 11, 2024
7.840
7.910
5.900
6.440
3,210,916
-0.50(-7.20%)
Jan 10, 2024
6.850
7.600
6.650
6.940
1,797,633
-0.42(-5.71%)
Jan 09, 2024
7.380
7.860
7.200
7.360
875,592
-0.37(-4.79%)
Jan 08, 2024
7.400
7.960
6.280
7.730
2,758,870
+0.54(+7.51%)
Jan 05, 2024
7.450
7.450
6.610
7.190
1,625,204
-0.27(-3.62%)
Jan 04, 2024
6.550
7.780
6.314
7.460
2,622,801
+1.05(+16.38%)
Jan 03, 2024
6.000
6.850
6.000
6.410
1,878,215
-0.19(-2.88%)
Jan 02, 2024
8.180
8.210
6.515
6.600
3,314,261
-0.70(-9.59%)
Dec 29, 2023
9.900
9.900
7.010
7.300
4,211,553
-2.46(-25.20%)
Dec 28, 2023
10.73
10.73
9.160
9.760
4,303,257
-1.55(-13.70%)
Dec 27, 2023
10.00
11.56
9.948
11.31
3,047,395
+1.86(+19.68%)
Dec 26, 2023
9.000
10.28
8.950
9.450
2,946,443
+0.66(+7.51%)
Dec 22, 2023
6.920
9.280
6.550
8.790
4,491,458
+2.08(+31.00%)
Dec 21, 2023
6.630
6.740
5.910
6.710
1,401,911
+0.64(+10.54%)
Dec 20, 2023
6.000
6.940
5.780
6.070
1,873,911
+0.27(+4.66%)
Dec 19, 2023
6.050
6.490
5.430
5.800
1,199,167
+0.01(+0.17%)
Dec 18, 2023
4.840
5.840
4.820
5.790
723,798
+0.79(+15.80%)
Dec 15, 2023
4.980
5.130
4.820
5.000
336,284
-0.14(-2.72%)
Dec 14, 2023
5.210
5.480
5.050
5.140
565,940
+0.06(+1.18%)
Dec 13, 2023
4.400
5.080
4.260
5.080
720,934
+0.66(+14.93%)
Dec 12, 2023
4.510
4.600
4.310
4.420
335,121
-0.06(-1.34%)
Dec 11, 2023
5.030
5.030
4.209
4.480
807,742
-0.72(-13.85%)
Dec 08, 2023
5.000
5.500
4.930
5.200
579,786
+0.32(+6.56%)
Dec 07, 2023
5.140
5.380
4.810
4.880
514,755
-0.37(-7.05%)
Dec 06, 2023
5.960
6.150
5.182
5.250
811,865
-0.76(-12.65%)
Dec 05, 2023
5.940
6.340
5.760
6.010
1,287,452
+0.05(+0.84%)
Dec 04, 2023
5.770
6.150
5.300
5.960
1,437,530
+0.81(+15.73%)
Dec 01, 2023
4.250
5.280
4.250
5.150
924,243
+0.98(+23.50%)
Nov 30, 2023
4.520
4.525
4.085
4.170
375,168
-0.37(-8.15%)
Nov 29, 2023
4.670
4.700
4.380
4.540
390,496
+0.01(+0.22%)
Nov 28, 2023
4.230
4.580
4.150
4.530
431,742
+0.35(+8.37%)
Nov 27, 2023
4.170
4.320
4.150
4.180
132,889
-0.11(-2.56%)
Nov 24, 2023
4.100
4.300
4.012
4.290
184,841
+0.28(+6.98%)
Nov 22, 2023
4.000
4.050
3.830
4.010
123,420
+0.11(+2.82%)
Nov 21, 2023
4.020
4.074
3.880
3.900
133,540
-0.18(-4.41%)
Nov 20, 2023
4.040
4.210
3.960
4.080
183,692
+0.11(+2.77%)
Nov 17, 2023
3.790
3.990
3.750
3.970
98,242
+0.16(+4.20%)
Nov 16, 2023
4.000
4.050
3.750
3.810
162,097
-0.17(-4.27%)
Nov 15, 2023
3.730
4.188
3.710
3.980
498,841
+0.30(+8.15%)
Nov 14, 2023
3.710
3.999
3.460
3.680
323,328
-0.10(-2.65%)
Nov 13, 2023
3.860
3.930
3.620
3.780
211,231
-0.11(-2.83%)
Nov 10, 2023
4.020
4.158
3.800
3.890
408,553
-0.14(-3.47%)
Nov 09, 2023
4.200
4.645
3.970
4.030
745,041
-0.02(-0.49%)
Nov 08, 2023
4.210
4.210
3.970
4.050
189,615
-0.14(-3.34%)
Nov 07, 2023
4.210
4.240
4.030
4.190
226,764
-0.06(-1.41%)
Nov 06, 2023
4.610
4.610
4.100
4.250
345,694
-0.28(-6.18%)
Nov 03, 2023
4.490
4.700
4.370
4.530
246,708
+0.04(+0.89%)
Nov 02, 2023
4.270
4.500
4.210
4.490
309,278
+0.37(+8.98%)
Nov 01, 2023
4.390
4.390
4.050
4.120
195,830
-0.13(-3.06%)
Oct 31, 2023
4.200
4.350
4.120
4.250
128,064
-0.03(-0.70%)
Oct 30, 2023
4.400
4.544
4.140
4.280
215,766
+0.09(+2.15%)
Oct 27, 2023
4.270
4.410
4.120
4.190
95,653
-0.05(-1.18%)
Oct 26, 2023
4.520
4.550
4.210
4.240
225,717
-0.36(-7.83%)
Oct 25, 2023
4.870
4.971
4.499
4.600
334,829
-0.18(-3.77%)
Oct 24, 2023
5.020
5.480
4.740
4.780
727,355
+0.06(+1.27%)
Oct 23, 2023
4.320
4.790
4.150
4.720
340,227
+0.52(+12.38%)
Oct 20, 2023
4.230
4.450
4.130
4.200
175,683
+0.05(+1.20%)
Oct 19, 2023
4.240
4.280
4.100
4.150
141,676
-0.06(-1.43%)
Oct 18, 2023
4.430
4.532
4.174
4.210
88,104
-0.21(-4.75%)
Oct 17, 2023
4.230
4.625
4.220
4.420
195,858
+0.13(+3.03%)
Oct 16, 2023
4.300
4.510
4.170
4.290
261,030
+0.20(+4.89%)
Oct 13, 2023
4.080
4.250
3.960
4.090
203,196
-0.03(-0.73%)
Oct 12, 2023
4.210
4.260
4.020
4.120
108,305
-0.06(-1.44%)
Oct 11, 2023
4.580
4.580
4.121
4.180
257,764
-0.37(-8.13%)
Oct 10, 2023
4.360
4.639
4.299
4.550
90,268
+0.18(+4.12%)
Oct 09, 2023
4.370
4.470
4.210
4.370
129,939
-0.14(-3.10%)
Oct 06, 2023
4.110
4.560
4.090
4.510
167,065
+0.30(+7.13%)
Oct 05, 2023
4.300
4.430
4.120
4.210
109,869
-0.07(-1.64%)
Oct 04, 2023
4.320
4.420
4.120
4.280
119,349
+0.18(+4.39%)
Oct 03, 2023
4.390
4.465
4.070
4.100
144,683
-0.43(-9.49%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.