Stronghold Digital Mining, Inc. (SDIG)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3.3400 | 3.4400 | 3.1900 | 3.3600 | 3.3600 | 258,914 |
| 02 may 2024 | 3.3100 | 3.5600 | 3.0000 | 3.2000 | 3.2000 | 625,600 |
| 01 may 2024 | 3.1300 | 3.3300 | 3.0300 | 3.0900 | 3.0900 | 173,000 |
| 30 abr 2024 | 3.0300 | 3.2900 | 3.0300 | 3.1300 | 3.1300 | 201,800 |
| 29 abr 2024 | 3.4900 | 3.5200 | 3.1200 | 3.1500 | 3.1500 | 339,300 |
| 26 abr 2024 | 3.8200 | 3.9200 | 3.4550 | 3.4900 | 3.4900 | 399,200 |
| 25 abr 2024 | 3.3000 | 3.8600 | 3.2300 | 3.8200 | 3.8200 | 299,700 |
| 24 abr 2024 | 3.5900 | 3.7500 | 3.3600 | 3.4900 | 3.4900 | 530,100 |
| 23 abr 2024 | 3.6500 | 4.3000 | 3.5800 | 3.6200 | 3.6200 | 1,303,700 |
| 22 abr 2024 | 2.8100 | 3.6700 | 2.7000 | 3.6400 | 3.6400 | 1,053,500 |
| 19 abr 2024 | 2.6800 | 3.1800 | 2.6200 | 2.6900 | 2.6900 | 634,200 |
| 18 abr 2024 | 2.4600 | 2.8800 | 2.2900 | 2.6900 | 2.6900 | 497,900 |
| 17 abr 2024 | 2.2900 | 2.3700 | 2.1800 | 2.3700 | 2.3700 | 357,500 |
| 16 abr 2024 | 2.0600 | 2.2800 | 1.6500 | 2.2600 | 2.2600 | 814,500 |
| 15 abr 2024 | 3.1600 | 3.1900 | 2.1500 | 2.2300 | 2.2300 | 1,363,600 |
| 12 abr 2024 | 3.3800 | 3.4440 | 3.1500 | 3.1500 | 3.1500 | 239,700 |
| 11 abr 2024 | 3.5700 | 3.5850 | 3.2600 | 3.3900 | 3.3900 | 253,200 |
| 10 abr 2024 | 3.4700 | 3.5800 | 3.4100 | 3.5100 | 3.5100 | 151,700 |
| 09 abr 2024 | 3.4900 | 3.6620 | 3.4900 | 3.6000 | 3.6000 | 148,400 |
| 08 abr 2024 | 3.7000 | 3.7900 | 3.4700 | 3.5400 | 3.5400 | 217,600 |
| 05 abr 2024 | 3.6100 | 3.7060 | 3.5500 | 3.5600 | 3.5600 | 127,800 |
| 04 abr 2024 | 3.7500 | 3.8800 | 3.6100 | 3.6400 | 3.6400 | 281,400 |
| 03 abr 2024 | 3.6300 | 3.7900 | 3.5900 | 3.7200 | 3.7200 | 131,600 |
| 02 abr 2024 | 3.8200 | 3.9000 | 3.5000 | 3.6300 | 3.6300 | 649,000 |
| 01 abr 2024 | 4.1300 | 4.1390 | 3.8700 | 3.9000 | 3.9000 | 251,100 |
| 28 mar 2024 | 3.8900 | 4.3800 | 3.8900 | 4.1500 | 4.1500 | 802,100 |
| 27 mar 2024 | 3.8800 | 3.9500 | 3.7000 | 3.8500 | 3.8500 | 331,000 |
| 26 mar 2024 | 4.1400 | 4.1400 | 3.7400 | 3.7400 | 3.7400 | 425,500 |
| 25 mar 2024 | 4.0100 | 4.3000 | 4.0100 | 4.0500 | 4.0500 | 400,100 |
| 22 mar 2024 | 4.0100 | 4.2270 | 3.9500 | 3.9700 | 3.9700 | 434,800 |
| 21 mar 2024 | 4.3400 | 4.4800 | 4.1100 | 4.1300 | 4.1300 | 308,600 |
| 20 mar 2024 | 3.8700 | 4.3400 | 3.8300 | 4.3300 | 4.3300 | 468,300 |
| 19 mar 2024 | 3.8500 | 3.9800 | 3.7200 | 3.9100 | 3.9100 | 268,800 |
| 18 mar 2024 | 4.1100 | 4.1400 | 3.8200 | 3.9000 | 3.9000 | 329,400 |
| 15 mar 2024 | 3.8500 | 4.1500 | 3.8400 | 4.1000 | 4.1000 | 360,100 |
| 14 mar 2024 | 4.1600 | 4.1600 | 3.7300 | 3.8700 | 3.8700 | 563,500 |
| 13 mar 2024 | 4.1500 | 4.3800 | 4.0300 | 4.1700 | 4.1700 | 324,800 |
| 12 mar 2024 | 4.4000 | 4.4000 | 4.0900 | 4.2000 | 4.2000 | 361,600 |
| 11 mar 2024 | 4.9400 | 4.9700 | 4.4090 | 4.4400 | 4.4400 | 459,000 |
| 08 mar 2024 | 4.4100 | 4.9300 | 4.3500 | 4.8100 | 4.8100 | 658,800 |
| 07 mar 2024 | 4.2500 | 4.4900 | 4.1110 | 4.4100 | 4.4100 | 409,300 |
| 06 mar 2024 | 4.3600 | 4.4500 | 3.9100 | 4.2000 | 4.2000 | 1,007,400 |
| 05 mar 2024 | 4.7500 | 5.0790 | 4.2900 | 4.3000 | 4.3000 | 1,238,800 |
| 04 mar 2024 | 5.0700 | 5.3000 | 4.7500 | 4.8700 | 4.8700 | 881,000 |
| 01 mar 2024 | 4.8000 | 5.0300 | 4.6500 | 4.9900 | 4.9900 | 496,000 |
| 29 feb 2024 | 4.8300 | 5.1000 | 4.7000 | 4.7500 | 4.7500 | 629,500 |
| 28 feb 2024 | 5.2900 | 5.3900 | 4.6800 | 4.7800 | 4.7800 | 1,530,100 |
| 27 feb 2024 | 5.3000 | 5.3600 | 4.7400 | 5.2200 | 5.2200 | 1,538,100 |
| 26 feb 2024 | 4.6800 | 5.1600 | 4.6800 | 5.0000 | 5.0000 | 1,246,900 |
| 23 feb 2024 | 4.7500 | 4.7930 | 4.4900 | 4.6400 | 4.6400 | 501,400 |
| 22 feb 2024 | 5.0900 | 5.1500 | 4.7000 | 4.7100 | 4.7100 | 725,300 |
| 21 feb 2024 | 4.9500 | 5.0900 | 4.8100 | 4.8600 | 4.8600 | 367,800 |
| 20 feb 2024 | 5.5500 | 5.7900 | 4.8700 | 5.1900 | 5.1900 | 754,200 |
| 16 feb 2024 | 5.8100 | 5.8990 | 5.4810 | 5.5200 | 5.5200 | 635,200 |
| 15 feb 2024 | 6.2100 | 6.5000 | 5.7400 | 5.7800 | 5.7800 | 1,141,600 |
| 14 feb 2024 | 6.1000 | 6.4000 | 5.8000 | 6.3200 | 6.3200 | 1,391,600 |
| 13 feb 2024 | 5.4900 | 5.8800 | 5.3100 | 5.4300 | 5.4300 | 683,700 |
| 12 feb 2024 | 5.6500 | 6.6000 | 5.6500 | 5.8900 | 5.8900 | 1,563,300 |
| 09 feb 2024 | 5.7300 | 5.9200 | 5.3000 | 5.6000 | 5.6000 | 1,248,100 |
| 08 feb 2024 | 4.7500 | 5.3310 | 4.6700 | 5.3000 | 5.3000 | 939,200 |
| 07 feb 2024 | 4.5000 | 4.6700 | 4.2700 | 4.6100 | 4.6100 | 522,000 |
| 06 feb 2024 | 4.2800 | 4.5800 | 4.2000 | 4.5800 | 4.5800 | 326,400 |
| 05 feb 2024 | 4.5200 | 4.5400 | 4.2600 | 4.2800 | 4.2800 | 436,100 |
| 02 feb 2024 | 4.6700 | 4.7500 | 4.4600 | 4.5200 | 4.5200 | 547,800 |
| 01 feb 2024 | 4.9100 | 5.0700 | 4.6600 | 4.7000 | 4.7000 | 571,600 |
| 31 ene 2024 | 5.0200 | 5.3000 | 4.9000 | 4.9100 | 4.9100 | 664,600 |
| 30 ene 2024 | 5.6200 | 5.7300 | 5.1100 | 5.2100 | 5.2100 | 866,500 |
| 29 ene 2024 | 5.8300 | 6.1000 | 5.4700 | 5.7500 | 5.7500 | 960,700 |
| 26 ene 2024 | 5.5400 | 5.8200 | 5.4000 | 5.8200 | 5.8200 | 966,500 |
| 25 ene 2024 | 4.9300 | 5.3500 | 4.8600 | 5.2400 | 5.2400 | 884,000 |
| 24 ene 2024 | 5.0900 | 5.1860 | 4.8100 | 4.9300 | 4.9300 | 715,100 |
| 23 ene 2024 | 5.0400 | 5.3600 | 4.8730 | 4.9500 | 4.9500 | 737,300 |
| 22 ene 2024 | 4.8700 | 5.4500 | 4.7800 | 5.3200 | 5.3200 | 957,000 |
| 19 ene 2024 | 5.1400 | 5.1400 | 4.4200 | 5.1100 | 5.1100 | 1,231,200 |
| 18 ene 2024 | 5.2100 | 5.2800 | 4.7100 | 5.0800 | 5.0800 | 968,900 |
| 17 ene 2024 | 4.9200 | 5.1900 | 4.8000 | 5.1700 | 5.1700 | 536,200 |
| 16 ene 2024 | 5.1500 | 5.2900 | 4.7100 | 5.1600 | 5.1600 | 1,175,900 |
| 12 ene 2024 | 6.2000 | 6.2900 | 5.2200 | 5.3900 | 5.3900 | 1,794,800 |
| 11 ene 2024 | 7.8400 | 7.9100 | 5.9000 | 6.4400 | 6.4400 | 3,212,100 |
| 10 ene 2024 | 6.8500 | 7.6000 | 6.6500 | 6.9400 | 6.9400 | 1,841,200 |
| 09 ene 2024 | 7.3800 | 7.8600 | 7.2000 | 7.3600 | 7.3600 | 878,500 |
| 08 ene 2024 | 7.4000 | 7.9600 | 6.2800 | 7.7300 | 7.7300 | 2,767,100 |
| 05 ene 2024 | 7.4500 | 7.4500 | 6.6100 | 7.1900 | 7.1900 | 1,601,100 |
| 04 ene 2024 | 6.5500 | 7.7800 | 6.3140 | 7.4600 | 7.4600 | 2,636,900 |
| 03 ene 2024 | 6.0000 | 6.8500 | 6.0000 | 6.4100 | 6.4100 | 1,880,500 |
| 02 ene 2024 | 8.1800 | 8.2100 | 6.5150 | 6.6000 | 6.6000 | 3,330,800 |
| 29 dic 2023 | 9.9000 | 10.1000 | 7.0100 | 7.3000 | 7.3000 | 4,198,300 |
| 28 dic 2023 | 10.7300 | 10.7300 | 9.1600 | 9.7600 | 9.7600 | 4,321,300 |
| 27 dic 2023 | 10.0000 | 11.5600 | 9.9480 | 11.3100 | 11.3100 | 3,070,700 |
| 26 dic 2023 | 9.0000 | 10.2800 | 8.9500 | 9.4500 | 9.4500 | 2,955,100 |
| 22 dic 2023 | 6.9200 | 9.2800 | 6.5500 | 8.7900 | 8.7900 | 4,483,300 |
| 21 dic 2023 | 6.6300 | 6.7400 | 5.9100 | 6.7100 | 6.7100 | 1,415,100 |
| 20 dic 2023 | 6.0000 | 6.9400 | 5.7800 | 6.0700 | 6.0700 | 1,878,300 |
| 19 dic 2023 | 6.0500 | 6.4900 | 5.4300 | 5.8000 | 5.8000 | 1,199,200 |
| 18 dic 2023 | 4.8400 | 5.8400 | 4.8200 | 5.7900 | 5.7900 | 729,000 |
| 15 dic 2023 | 4.9800 | 5.1300 | 4.8200 | 5.0000 | 5.0000 | 333,700 |
| 14 dic 2023 | 5.2100 | 5.4800 | 5.0500 | 5.1400 | 5.1400 | 565,900 |
| 13 dic 2023 | 4.4000 | 5.0800 | 4.2600 | 5.0800 | 5.0800 | 724,200 |
| 12 dic 2023 | 4.5100 | 4.6000 | 4.3100 | 4.4200 | 4.4200 | 335,100 |
| 11 dic 2023 | 5.0300 | 5.0300 | 4.2090 | 4.4800 | 4.4800 | 808,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.