Stockscreener 앱 받기
5.12
9.64%
0.45
Stronghold Digital Mining Inc 주식 (SDIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $5.18 | $4.71 | $0.474 | 407,922.0 | +9.64% |
| 2024-11-26 | $4.95 | $4.61 | $0.34 | 369,357.0 | -5.08% |
| 2024-11-25 | $5.20 | $4.85 | $0.35 | 412,936.0 | -2.38% |
| 2024-11-22 | $5.11 | $4.68 | $0.4284 | 487,474.0 | +2.86% |
| 2024-11-21 | $5.50 | $4.76 | $0.7388 | 791,381.0 | -4.85% |
| 2024-11-20 | $5.72 | $5.13 | $0.59 | 767,830.0 | -5.50% |
| 2024-11-19 | $5.60 | $5.03 | $0.5694 | 803,536.0 | +3.61% |
| 2024-11-18 | $5.49 | $5.03 | $0.46 | 733,428.0 | -0.75% |
| 2024-11-15 | $5.35 | $5.10 | $0.25 | 927,843.0 | +2.71% |
| 2024-11-14 | $5.73 | $5.08 | $0.645 | 542,325.0 | -3.28% |
| 2024-11-13 | $6.70 | $5.33 | $1.38 | 1,148,958.0 | -18.80% |
| 2024-11-12 | $6.70 | $6.11 | $0.5907 | 1,032,351.0 | +1.23% |
| 2024-11-11 | $6.59 | $5.90 | $0.69 | 1,559,996.0 | +20.63% |
| 2024-11-08 | $5.43 | $5.16 | $0.2712 | 766,683.0 | -0.55% |
| 2024-11-07 | $5.49 | $5.02 | $0.465 | 455,389.0 | +6.29% |
| 2024-11-06 | $5.20 | $4.66 | $0.54 | 833,436.0 | +17.28% |
| 2024-11-05 | $4.42 | $4.14 | $0.28 | 347,819.0 | +6.90% |
| 2024-11-04 | $4.36 | $4.05 | $0.31 | 470,921.0 | -7.83% |
| 2024-11-01 | $4.85 | $4.40 | $0.45 | 292,923.0 | -4.65% |
| 2024-10-31 | $5.12 | $4.57 | $0.55 | 671,340.0 | -9.77% |
| 2024-10-30 | $5.47 | $5.10 | $0.37 | 578,274.0 | -4.12% |
| 2024-10-29 | $5.70 | $5.28 | $0.421 | 1,315,854.0 | +3.99% |
Stronghold Digital Mining Inc 주식 (SDIG) 연도별 가격 이력
이 심층 분석에서는 Stronghold Digital Mining Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SDIG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stronghold Digital Mining Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stronghold Digital Mining Inc 주식 (SDIG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.70 | $4.05 | $2.65 | 13,560,430.0 | +10.82% |
| 2024-10 | $5.70 | $4.01 | $1.69 | 9,107,772.0 | -8.51% |
| 2024-09 | $5.36 | $3.90 | $1.46 | 10,773,618.0 | +4.77% |
| 2024-08 | $5.55 | $1.84 | $3.71 | 76,157,359.0 | +57.52% |
| 2024-07 | $4.83 | $2.76 | $2.07 | 13,647,277.0 | -28.67% |
| 2024-06 | $5.29 | $2.79 | $2.50 | 14,575,952.0 | +53.21% |
| 2024-05 | $3.56 | $2.65 | $0.9098 | 5,886,909.0 | -10.54% |
| 2024-04 | $4.30 | $1.65 | $2.65 | 10,159,527.0 | -24.58% |
| 2024-03 | $5.30 | $3.70 | $1.60 | 10,468,264.0 | -12.63% |
| 2024-02 | $6.60 | $4.20 | $2.40 | 17,069,819.0 | -3.26% |
| 2024-01 | $8.21 | $4.42 | $3.79 | 30,321,419.0 | -32.74% |
Stronghold Digital Mining Inc 주식 (SDIG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.56 | $4.21 | $7.35 | 32,202,845.0 | +75.06% |
| 2023-11 | $4.70 | $3.46 | $1.24 | 5,890,821.0 | -1.88% |
| 2023-10 | $5.48 | $3.96 | $1.52 | 4,407,398.0 | -2.30% |
| 2023-09 | $5.78 | $4.01 | $1.77 | 5,243,590.0 | -22.46% |
| 2023-08 | $8.58 | $5.13 | $3.45 | 10,164,096.0 | -36.75% |
| 2023-07 | $10.30 | $4.18 | $6.12 | 17,042,971.0 | +112.20% |
| 2023-06 | $6.48 | $3.58 | $2.90 | 5,727,227.0 | -33.23% |
| 2023-05 | $9.95 | $5.32 | $4.63 | 3,278,766.1 | -36.45% |
| 2023-04 | $12.50 | $6.22 | $6.28 | 3,408,185.0 | +58.87% |
| 2023-03 | $6.90 | $4.40 | $2.50 | 3,096,026.2 | +5.08% |
| 2023-02 | $9.37 | $4.20 | $5.17 | 5,043,433.0 | +7.27% |
| 2023-01 | $7.85 | $4.00 | $3.85 | 3,239,682.6 | +14.80% |
Stronghold Digital Mining Inc 주식 (SDIG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.42 | $4.00 | $3.42 | 1,334,986.7 | -34.37% |
| 2022-11 | $9.97 | $6.82 | $3.16 | 1,170,875.2 | -23.17% |
| 2022-10 | $12.16 | $8.10 | $4.06 | 1,711,744.7 | -8.64% |
| 2022-09 | $17.40 | $10.00 | $7.40 | 2,043,068.1 | -25.18% |
| 2022-08 | $37.90 | $13.50 | $24.40 | 2,936,988.6 | -44.84% |
| 2022-07 | $37.70 | $15.90 | $21.80 | 15,528,920.7 | +51.81% |
| 2022-06 | $32.80 | $14.60 | $18.20 | 1,441,060.0 | -48.61% |
| 2022-05 | $40.50 | $18.70 | $21.80 | 1,482,352.4 | -17.18% |
| 2022-04 | $61.70 | $35.10 | $26.60 | 1,542,392.2 | -33.33% |
| 2022-03 | $144.3 | $54.10 | $90.20 | 2,610,782.2 | -53.61% |
| 2022-02 | $130.6 | $77.50 | $53.10 | 1,372,941.8 | +41.21% |
| 2022-01 | $131.8 | $72.60 | $59.20 | 891,411.0 | +0.00% |
1.37%
자본화:
|
볼륨(24시간):