Stronghold Digital Mining, Inc. - Class A Common Stock (SDIG)
2.8100
+0.0900 (3.31%)
Stronghold Digital Mining Inc. is a company focused on cryptocurrency mining, utilizing environmentally sustainable practices to power its operations
The company specializes in harnessing excess energy from coal waste to run its mining facilities, which positions it as a greener alternative in the digital currency mining landscape. Stronghold aims to capitalize on the growing demand for cryptocurrencies by leveraging its unique energy sources to enhance operational efficiency and reduce the environmental impact typically associated with traditional mining methods. In addition to its mining activities, the company is involved in the exploration of new technologies and strategies to optimize its digital asset portfolio.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/14/2025 | 2.76 | 2.90 | 2.76 | 2.81 | 45,128 | 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 |
| 1/02/2025 | 3.62 | 3.88 | 3.53 | 3.86 | 619,301 | 3.86 |
| 12/31/2024 | 3.68 | 0.00 | 3.68 | 3.50 | 0 | 3.50 |
| 12/30/2024 | 3.80 | 3.83 | 3.62 | 3.68 | 429,618 | 3.68 |
| 12/27/2024 | 3.91 | 3.99 | 3.76 | 3.92 | 382,638 | 3.92 |
| 12/26/2024 | 3.94 | 4.07 | 3.90 | 4.03 | 312,849 | 4.03 |
| 12/24/2024 | 3.83 | 4.12 | 3.83 | 4.03 | 510,460 | 4.03 |
| 12/23/2024 | 4.09 | 4.09 | 3.80 | 3.82 | 516,207 | 3.82 |
| 12/20/2024 | 4.04 | 4.17 | 3.94 | 4.10 | 610,908 | 4.10 |
| 12/19/2024 | 4.55 | 4.62 | 4.16 | 4.17 | 306,494 | 4.17 |
| 12/18/2024 | 5.04 | 5.11 | 4.35 | 4.44 | 490,213 | 4.44 |
| 12/17/2024 | 5.07 | 5.17 | 4.91 | 5.06 | 383,296 | 5.06 |
| 12/16/2024 | 4.75 | 5.24 | 4.75 | 5.07 | 683,251 | 5.07 |