Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stronghold Digital Mining Inc Cl A (NQ: SDIG )

2.920 -0.030 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 38.60 41.78 38.20 39.00 65,671 +0.20(+0.52%)
Apr 28, 2022 39.70 39.70 35.10 38.80 63,773 +0.10(+0.26%)
Apr 27, 2022 38.10 39.50 36.70 38.70 61,829 +1.40(+3.75%)
Apr 26, 2022 38.10 38.20 36.10 37.30 84,530 -0.70(-1.84%)
Apr 25, 2022 38.60 39.59 36.80 38.00 45,736 -1.00(-2.56%)
Apr 22, 2022 41.40 43.30 38.40 39.00 62,015 -3.10(-7.36%)
Apr 21, 2022 45.90 45.90 40.00 42.10 70,249 -2.40(-5.39%)
Apr 20, 2022 47.80 47.90 44.20 44.50 62,010 -3.80(-7.87%)
Apr 19, 2022 45.50 49.80 45.00 48.30 40,975 +2.10(+4.55%)
Apr 18, 2022 48.50 48.50 43.50 46.20 83,102 -2.20(-4.55%)
Apr 14, 2022 52.00 52.30 47.50 48.40 47,489 -3.50(-6.74%)
Apr 13, 2022 46.60 52.40 46.20 51.90 99,688 +5.90(+12.83%)
Apr 12, 2022 48.00 50.30 45.70 46.00 41,995 -1.80(-3.77%)
Apr 11, 2022 48.20 48.80 46.30 47.80 55,377 -1.40(-2.85%)
Apr 08, 2022 50.00 50.70 48.00 49.20 49,410 -1.20(-2.38%)
Apr 07, 2022 50.50 51.50 47.50 50.40 84,575 -0.90(-1.75%)
Apr 06, 2022 53.20 53.20 48.10 51.30 103,629 -2.10(-3.93%)
Apr 05, 2022 57.60 58.50 52.80 53.40 139,191 -5.40(-9.18%)
Apr 04, 2022 57.20 59.80 56.70 58.80 99,800 +2.30(+4.07%)
Apr 01, 2022 59.00 61.70 55.50 56.50 181,055 -2.00(-3.42%)
Mar 31, 2022 70.30 70.54 54.10 58.50 477,133 -11.20(-16.07%)
Mar 30, 2022 69.10 75.00 66.50 69.70 618,217 -32.80(-32.00%)
Mar 29, 2022 99.00 108.00 92.80 102.50 169,107 +6.00(+6.22%)
Mar 28, 2022 99.80 103.00 93.70 96.50 63,124 +4.50(+4.89%)
Mar 25, 2022 97.40 100.39 91.00 92.00 42,449 -5.80(-5.93%)
Mar 24, 2022 95.20 99.70 92.30 97.80 53,587 +3.10(+3.27%)
Mar 23, 2022 100.80 101.10 94.00 94.70 53,741 -6.30(-6.24%)
Mar 22, 2022 106.40 108.90 99.60 101.00 68,376 +2.20(+2.23%)
Mar 21, 2022 108.90 110.00 98.05 98.80 54,347 -10.20(-9.36%)
Mar 18, 2022 101.20 109.20 97.70 109.00 72,942 +7.70(+7.60%)
Mar 17, 2022 94.00 104.25 93.10 101.30 55,544 +7.50(+8.00%)
Mar 16, 2022 91.40 94.50 89.00 93.80 48,936 +4.30(+4.80%)
Mar 15, 2022 89.20 91.00 82.60 89.50 47,716 +1.50(+1.70%)
Mar 14, 2022 94.40 96.90 86.60 88.00 52,405 -7.40(-7.76%)
Mar 11, 2022 105.60 107.80 93.91 95.40 37,993 -9.70(-9.23%)
Mar 10, 2022 105.90 111.40 100.20 105.10 36,385 -5.80(-5.23%)
Mar 09, 2022 106.80 115.80 105.60 110.90 72,732 +9.30(+9.15%)
Mar 08, 2022 94.60 106.20 90.50 101.60 51,801 +9.20(+9.96%)
Mar 07, 2022 103.30 104.00 89.30 92.40 95,563 -11.50(-11.07%)
Mar 04, 2022 117.50 118.29 103.30 103.90 66,899 -14.20(-12.02%)
Mar 03, 2022 129.40 132.06 115.15 118.10 86,349 -11.30(-8.73%)
Mar 02, 2022 132.40 144.30 125.00 129.40 179,945 +1.90(+1.49%)
Mar 01, 2022 131.50 136.60 123.05 127.50 93,510 +1.40(+1.11%)
Feb 28, 2022 106.30 129.22 106.20 126.10 89,752 +20.40(+19.30%)
Feb 25, 2022 115.70 114.80 103.30 105.70 63,758 -9.30(-8.09%)
Feb 24, 2022 103.70 115.80 101.70 115.00 72,759 +4.40(+3.98%)
Feb 23, 2022 114.10 115.00 106.80 110.60 64,195 +0.30(+0.27%)
Feb 22, 2022 100.40 112.70 97.50 110.30 92,803 +7.40(+7.19%)
Feb 18, 2022 102.90 0 -3.80(-3.56%)
Feb 17, 2022 115.00 120.70 105.20 106.70 57,213 -11.30(-9.58%)
Feb 16, 2022 124.90 130.00 115.60 118.00 59,013 -8.60(-6.79%)
Feb 15, 2022 119.70 130.60 119.70 126.60 50,918 +11.60(+10.09%)
Feb 14, 2022 112.00 117.50 110.30 115.00 27,106 +2.10(+1.86%)
Feb 11, 2022 118.70 123.05 112.20 112.90 63,638 -5.80(-4.89%)
Feb 10, 2022 114.30 127.00 109.10 118.70 148,174 +0.50(+0.42%)
Feb 09, 2022 102.70 127.70 102.70 118.20 312,887 +17.10(+16.91%)
Feb 08, 2022 96.50 102.80 94.00 101.10 41,854 +4.60(+4.77%)
Feb 07, 2022 92.00 98.95 90.10 96.50 40,036 +7.70(+8.67%)
Feb 04, 2022 78.90 89.80 78.20 88.80 35,168 +9.50(+11.98%)
Feb 03, 2022 81.50 77.50 79.30 22,231 -4.50(-5.37%)
Feb 02, 2022 93.20 93.20 83.20 83.80 28,481 -8.60(-9.31%)
Feb 01, 2022 90.80 94.80 87.40 92.40 58,349 +3.10(+3.47%)
Jan 31, 2022 76.60 89.30 69,679 +12.30(+15.97%)
Jan 28, 2022 75.90 80.00 72.60 77.00 68,226 +1.00(+1.32%)
Jan 27, 2022 81.90 88.54 73.40 76.00 31,433 -5.60(-6.86%)
Jan 26, 2022 88.00 91.53 81.09 81.60 45,326 -1.90(-2.28%)
Jan 25, 2022 89.80 93.00 81.55 83.50 52,448 -8.90(-9.63%)
Jan 24, 2022 81.40 93.00 73.00 92.40 98,437 +0.30(+0.33%)
Jan 21, 2022 110.50 115.60 87.50 92.10 128,056 -24.90(-21.28%)
Jan 20, 2022 118.60 128.15 116.00 117.00 45,062 +0.50(+0.43%)
Jan 19, 2022 117.40 120.65 112.10 116.50 28,987 +0.80(+0.69%)
Jan 18, 2022 116.90 120.00 111.40 115.70 50,359 -3.30(-2.77%)
Jan 14, 2022 119.00 0 +3.70(+3.21%)
Jan 13, 2022 127.10 128.50 114.70 115.30 29,162 -10.40(-8.27%)
Jan 12, 2022 128.40 131.80 122.00 125.70 35,283 -0.20(-0.16%)
Jan 11, 2022 112.00 129.80 110.20 125.90 71,916 +14.10(+12.61%)
Jan 10, 2022 125.00 127.30 107.70 111.80 82,395 -13.60(-10.85%)
Jan 07, 2022 128.90 131.09 122.50 125.40 44,921 -5.40(-4.13%)
Jan 06, 2022 132.00 135.00 119.10 130.80 54,655 -3.10(-2.32%)
Jan 05, 2022 136.70 142.50 131.30 133.90 67,763 -0.90(-0.67%)
Jan 04, 2022 131.50 138.80 131.50 134.80 40,664 +3.20(+2.43%)
Jan 03, 2022 130.00 134.69 122.90 131.60 53,633 +3.10(+2.41%)
Dec 31, 2021 124.20 134.00 124.00 128.50 60,291 +4.00(+3.21%)
Dec 30, 2021 118.90 129.58 117.95 124.50 44,384 +5.40(+4.53%)
Dec 29, 2021 115.60 123.56 112.60 119.10 49,228 +6.00(+5.31%)
Dec 28, 2021 126.30 126.30 112.70 113.10 38,251 -13.90(-10.94%)
Dec 27, 2021 122.00 130.50 119.50 127.00 65,223 +7.00(+5.83%)
Dec 23, 2021 109.70 122.00 106.30 120.00 70,278 +9.70(+8.79%)
Dec 22, 2021 110.40 114.10 107.40 110.30 36,314 -0.10(-0.09%)
Dec 21, 2021 116.00 117.70 107.00 110.40 166,072 +1.70(+1.56%)
Dec 20, 2021 121.20 125.20 104.30 108.70 207,882 -17.20(-13.66%)
Dec 17, 2021 151.75 151.75 125.10 125.90 239,240 -24.40(-16.23%)
Dec 16, 2021 166.80 176.90 148.40 150.30 66,284 -12.00(-7.39%)
Dec 15, 2021 167.30 169.48 147.70 162.30 77,599 -2.90(-1.76%)
Dec 14, 2021 166.80 171.00 161.90 165.20 35,107 -2.70(-1.61%)
Dec 13, 2021 168.70 170.85 161.80 167.90 34,050 +0.80(+0.48%)
Dec 10, 2021 171.70 173.25 158.40 167.10 32,491 -0.10(-0.06%)
Dec 09, 2021 183.30 184.15 166.70 167.20 23,990 -15.00(-8.23%)
Dec 08, 2021 192.40 196.10 179.90 182.20 25,799 -5.80(-3.09%)
Dec 07, 2021 183.40 198.40 181.10 188.00 25,528 +9.40(+5.26%)
Dec 06, 2021 179.50 185.00 163.10 178.60 38,312 -2.20(-1.22%)
Dec 03, 2021 198.80 201.60 177.50 180.80 108,177 -17.10(-8.64%)
Dec 02, 2021 178.00 199.40 177.50 197.90 55,690 +20.50(+11.56%)
Dec 01, 2021 189.50 218.00 176.20 177.40 106,193 +5.00(+2.90%)
Nov 30, 2021 178.80 185.50 164.60 172.40 79,238 -9.30(-5.12%)
Nov 29, 2021 199.40 204.90 177.00 181.70 66,084 -12.70(-6.53%)
Nov 26, 2021 205.00 205.00 192.50 194.40 18,938 -13.30(-6.40%)
Nov 24, 2021 205.40 222.00 196.60 207.70 25,646 +2.20(+1.07%)
Nov 23, 2021 216.70 226.10 195.90 205.50 49,483 -7.40(-3.48%)
Nov 22, 2021 245.80 246.18 210.20 212.90 42,672 -28.50(-11.81%)
Nov 19, 2021 231.20 243.00 228.33 241.40 18,305 +10.30(+4.46%)
Nov 18, 2021 247.00 239.30 226.60 231.10 60,031 -20.30(-8.07%)
Nov 17, 2021 248.00 254.60 242.60 251.40 28,357 +6.90(+2.82%)
Nov 16, 2021 262.20 267.90 243.10 244.50 71,492 -18.50(-7.03%)
Nov 15, 2021 283.10 283.10 260.50 263.00 38,526 -5.00(-1.87%)
Nov 12, 2021 267.60 269.90 261.00 268.00 16,975 +3.00(+1.13%)
Nov 11, 2021 270.00 273.00 259.60 265.00 28,732 -9.10(-3.32%)
Nov 10, 2021 276.90 274.10 19,093 -4.40(-1.58%)
Nov 09, 2021 274.70 279.50 257.30 278.50 46,440 +5.90(+2.16%)
Nov 08, 2021 287.50 304.70 271.70 272.60 113,031 -0.20(-0.07%)
Nov 05, 2021 278.20 284.40 268.90 272.80 73,940 +2.80(+1.04%)
Nov 04, 2021 317.60 357.95 265.00 270.00 226,529 -52.00(-16.15%)
Nov 03, 2021 316.00 344.00 298.40 322.00 89,131 -10.60(-3.19%)
Nov 02, 2021 281.00 336.20 275.40 332.60 94,561 +60.00(+22.01%)
Nov 01, 2021 275.50 274.60 274.60 272.60 24,318 -2.00(-0.73%)
Oct 29, 2021 265.10 274.60 27,906 +6.00(+2.23%)
Oct 28, 2021 266.40 260.60 268.60 43,005 +5.50(+2.09%)
Oct 27, 2021 270.30 274.50 260.00 263.10 40,131 -13.90(-5.02%)
Oct 26, 2021 277.70 277.00 52,664 +0.50(+0.18%)
Oct 25, 2021 261.00 280.00 276.50 51,461 +22.90(+9.03%)
Oct 22, 2021 260.00 266.80 233.50 253.60 78,916 -6.30(-2.42%)
Oct 21, 2021 280.00 280.00 251.00 259.90 198,788 -29.10(-10.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.