Stronghold Digital Mining, Inc. - Class A Common Stock (SDIG)
2.8100
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 2:30 PM EDT
Historical Prices For Stronghold Digital Mining, Inc. - Class A Common Stock (SDIG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/14/2025 | 2.72 | 0.00 | 2.81 | 2.81 | 0 | 2.81 |
| 3/13/2025 | 2.84 | 2.94 | 2.71 | 2.72 | 681,351 | 2.72 |
| 3/12/2025 | 2.81 | 2.94 | 2.78 | 2.87 | 110,391 | 2.87 |
| 3/11/2025 | 2.73 | 2.90 | 2.66 | 2.76 | 1,053,958 | 2.76 |
| 3/10/2025 | 3.03 | 3.03 | 2.69 | 2.73 | 121,879 | 2.73 |
| 3/07/2025 | 2.74 | 3.10 | 2.71 | 3.10 | 184,984 | 3.10 |
| 3/06/2025 | 2.81 | 2.91 | 2.68 | 2.77 | 138,339 | 2.77 |
| 3/05/2025 | 2.86 | 2.93 | 2.75 | 2.89 | 72,660 | 2.89 |
| 3/04/2025 | 2.65 | 2.91 | 2.60 | 2.84 | 154,447 | 2.84 |
| 3/03/2025 | 3.08 | 3.18 | 2.70 | 2.72 | 208,770 | 2.72 |
| 2/28/2025 | 2.69 | 2.90 | 2.65 | 2.88 | 155,100 | 2.88 |
| 2/27/2025 | 2.76 | 2.92 | 2.70 | 2.71 | 245,697 | 2.71 |
| 2/26/2025 | 2.77 | 2.84 | 2.73 | 2.76 | 87,533 | 2.76 |
| 2/25/2025 | 3.01 | 3.01 | 2.67 | 2.77 | 304,853 | 2.77 |
| 2/24/2025 | 3.05 | 3.10 | 2.92 | 3.01 | 364,546 | 3.01 |
| 2/21/2025 | 3.35 | 3.42 | 3.00 | 3.08 | 319,751 | 3.08 |
| 2/20/2025 | 3.36 | 3.43 | 3.27 | 3.30 | 94,936 | 3.30 |
| 2/19/2025 | 3.35 | 3.50 | 3.35 | 3.38 | 87,586 | 3.38 |
| 2/18/2025 | 3.32 | 3.52 | 3.31 | 3.38 | 139,583 | 3.38 |
| 2/14/2025 | 3.35 | 3.45 | 3.34 | 3.35 | 99,487 | 3.35 |
| 2/13/2025 | 3.25 | 3.41 | 3.23 | 3.35 | 90,003 | 3.35 |
| 2/12/2025 | 3.07 | 3.35 | 3.07 | 3.25 | 116,897 | 3.25 |
| 2/11/2025 | 3.28 | 3.35 | 3.13 | 3.15 | 118,832 | 3.15 |
| 2/10/2025 | 3.46 | 3.50 | 3.29 | 3.32 | 251,828 | 3.32 |
| 2/07/2025 | 3.45 | 3.63 | 3.38 | 3.38 | 145,446 | 3.38 |
| 2/06/2025 | 3.46 | 3.60 | 3.37 | 3.39 | 199,466 | 3.39 |
| 2/05/2025 | 3.66 | 3.66 | 3.46 | 3.46 | 135,720 | 3.46 |
| 2/04/2025 | 3.49 | 3.69 | 3.49 | 3.66 | 85,133 | 3.66 |
| 2/03/2025 | 3.33 | 3.65 | 3.27 | 3.52 | 174,098 | 3.52 |
| 1/31/2025 | 3.73 | 3.82 | 3.53 | 3.55 | 152,973 | 3.55 |
| 1/30/2025 | 3.61 | 3.77 | 3.56 | 3.72 | 211,845 | 3.72 |
| 1/29/2025 | 3.36 | 3.58 | 3.33 | 3.56 | 468,991 | 3.56 |
| 1/28/2025 | 3.46 | 3.51 | 3.31 | 3.36 | 192,741 | 3.36 |
| 1/27/2025 | 3.84 | 3.84 | 3.30 | 3.40 | 354,634 | 3.40 |
| 1/24/2025 | 4.00 | 4.18 | 3.94 | 3.96 | 212,722 | 3.96 |
| 1/23/2025 | 3.92 | 4.18 | 3.92 | 3.99 | 553,622 | 3.99 |
| 1/22/2025 | 3.96 | 4.06 | 3.82 | 4.03 | 418,381 | 4.03 |
| 1/21/2025 | 4.06 | 4.12 | 3.91 | 3.98 | 593,211 | 3.98 |
| 1/17/2025 | 4.11 | 4.21 | 3.98 | 4.03 | 764,652 | 4.03 |
| 1/16/2025 | 3.99 | 4.04 | 3.87 | 3.98 | 256,624 | 3.98 |
| 1/15/2025 | 4.04 | 4.04 | 3.84 | 3.98 | 301,788 | 3.98 |
| 1/14/2025 | 3.70 | 3.85 | 3.66 | 3.72 | 402,631 | 3.72 |
| 1/13/2025 | 3.74 | 3.78 | 3.56 | 3.65 | 358,168 | 3.65 |
| 1/10/2025 | 3.78 | 3.85 | 3.66 | 3.81 | 439,976 | 3.81 |
| 1/08/2025 | 3.94 | 4.00 | 3.77 | 3.88 | 336,628 | 3.88 |
| 1/07/2025 | 4.30 | 4.30 | 3.91 | 4.08 | 342,579 | 4.08 |
| 1/06/2025 | 4.35 | 4.43 | 4.22 | 4.30 | 338,936 | 4.30 |
| 1/03/2025 | 3.91 | 4.27 | 3.85 | 4.21 | 459,725 | 4.21 |