Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,027.84 +111.00 (+0.41%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Super League Enterprise, Inc. (SLGG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 1.7900 | 1.8250 | 1.7400 | 1.7600 | 1.7600 | 67,580 |
| 28 Sept 2023 | 1.8400 | 1.8500 | 1.7700 | 1.8000 | 1.8000 | 94,777 |
| 27 Sept 2023 | 1.8500 | 1.8800 | 1.7501 | 1.8200 | 1.8200 | 117,200 |
| 26 Sept 2023 | 1.7800 | 1.9600 | 1.7400 | 1.8100 | 1.8100 | 269,369 |
| 25 Sept 2023 | 1.7700 | 1.9300 | 1.7200 | 1.8700 | 1.8700 | 177,613 |
| 22 Sept 2023 | 1.8200 | 1.8600 | 1.7000 | 1.7900 | 1.7900 | 303,946 |
| 21 Sept 2023 | 1.6200 | 1.8450 | 1.5500 | 1.8300 | 1.8300 | 798,054 |
| 20 Sept 2023 | 1.5200 | 1.7465 | 1.4800 | 1.6700 | 1.6700 | 450,205 |
| 19 Sept 2023 | 1.5900 | 1.6100 | 1.4700 | 1.5200 | 1.5200 | 420,240 |
| 18 Sept 2023 | 1.6900 | 1.6900 | 1.5500 | 1.6500 | 1.6500 | 529,592 |
| 15 Sept 2023 | 1.7200 | 1.8000 | 1.5700 | 1.7100 | 1.7100 | 772,523 |
| 14 Sept 2023 | 2.0100 | 2.4400 | 1.6600 | 1.8600 | 1.8600 | 2,129,585 |
| 13 Sept 2023 | 2.4500 | 2.6710 | 2.0000 | 2.1900 | 2.1900 | 13,943,016 |
| 12 Sept 2023 | 2.4584 | 2.7300 | 1.8600 | 1.9500 | 1.9500 | 3,988,374 |
| 11 Sept 2023 | 4.0800 | 7.6500 | 3.0100 | 3.2500 | 3.2500 | 47,614,250 |
| 11 Sept 2023 | 1:20 Stock split | |||||
| 08 Sept 2023 | 2.2000 | 2.2120 | 1.7000 | 1.7120 | 1.7120 | 268,716 |
| 07 Sept 2023 | 2.2000 | 2.3500 | 2.1000 | 2.2120 | 2.2120 | 54,091 |
| 06 Sept 2023 | 2.3500 | 2.4000 | 2.2320 | 2.3000 | 2.3000 | 41,390 |
| 05 Sept 2023 | 2.4000 | 2.4200 | 2.3020 | 2.3400 | 2.3400 | 50,869 |
| 01 Sept 2023 | 2.4000 | 2.4200 | 2.3400 | 2.4000 | 2.4000 | 42,669 |
| 31 Aug 2023 | 2.3000 | 2.4400 | 2.3000 | 2.4200 | 2.4200 | 63,307 |
| 30 Aug 2023 | 2.2800 | 2.4500 | 2.2800 | 2.3200 | 2.3200 | 43,257 |
| 29 Aug 2023 | 2.4200 | 2.4700 | 2.3500 | 2.3600 | 2.3600 | 38,953 |
| 28 Aug 2023 | 2.4800 | 2.5000 | 2.3800 | 2.5000 | 2.5000 | 71,587 |
| 25 Aug 2023 | 2.4000 | 2.5600 | 2.3500 | 2.4040 | 2.4040 | 86,912 |
| 24 Aug 2023 | 2.4000 | 2.5200 | 2.3000 | 2.3500 | 2.3500 | 165,149 |
| 23 Aug 2023 | 2.2960 | 2.5000 | 2.2040 | 2.4000 | 2.4000 | 208,521 |
| 22 Aug 2023 | 2.6000 | 2.6000 | 2.1600 | 2.2180 | 2.2180 | 373,704 |
| 21 Aug 2023 | 2.5360 | 2.6500 | 2.3620 | 2.4060 | 2.4060 | 685,111 |
| 18 Aug 2023 | 5.1240 | 5.2000 | 4.7700 | 4.7700 | 4.7700 | 21,141 |
| 17 Aug 2023 | 5.4080 | 5.6000 | 4.6220 | 4.8000 | 4.8000 | 29,872 |
| 16 Aug 2023 | 6.0000 | 6.0000 | 5.2680 | 5.4000 | 5.4000 | 53,554 |
| 15 Aug 2023 | 6.6000 | 7.3400 | 6.2020 | 6.5840 | 6.5840 | 494,380 |
| 14 Aug 2023 | 6.8000 | 6.8040 | 6.0400 | 6.2000 | 6.2000 | 36,799 |
| 11 Aug 2023 | 6.4000 | 6.5940 | 6.2420 | 6.3400 | 6.3400 | 4,893 |
| 10 Aug 2023 | 6.7800 | 6.7800 | 6.3020 | 6.4220 | 6.4220 | 8,450 |
| 09 Aug 2023 | 7.2000 | 7.2000 | 6.0980 | 6.4600 | 6.4600 | 27,450 |
| 08 Aug 2023 | 6.9000 | 7.4000 | 6.0000 | 6.7000 | 6.7000 | 29,335 |
| 07 Aug 2023 | 7.0000 | 7.9800 | 6.7400 | 6.9000 | 6.9000 | 13,285 |
| 04 Aug 2023 | 7.3880 | 7.9420 | 7.0600 | 7.0600 | 7.0600 | 14,428 |
| 03 Aug 2023 | 8.1200 | 8.2000 | 7.2500 | 7.4480 | 7.4480 | 25,022 |
| 02 Aug 2023 | 7.3660 | 8.8800 | 6.9000 | 8.2000 | 8.2000 | 206,739 |
| 01 Aug 2023 | 6.9200 | 7.1580 | 6.6000 | 6.8480 | 6.8480 | 32,282 |
| 31 Jul 2023 | 7.0000 | 7.1980 | 6.7000 | 6.7320 | 6.7320 | 26,792 |
| 28 Jul 2023 | 7.0200 | 7.2460 | 6.8020 | 7.0000 | 7.0000 | 13,923 |
| 27 Jul 2023 | 7.6400 | 7.6400 | 6.6000 | 6.9980 | 6.9980 | 32,166 |
| 26 Jul 2023 | 7.1600 | 8.3800 | 6.8820 | 7.5320 | 7.5320 | 23,972 |
| 25 Jul 2023 | 7.0000 | 7.1760 | 6.7600 | 6.7600 | 6.7600 | 6,885 |
| 24 Jul 2023 | 6.9600 | 7.1960 | 6.8000 | 7.0800 | 7.0800 | 7,655 |
| 21 Jul 2023 | 7.0200 | 7.1960 | 6.8020 | 6.8260 | 6.8260 | 5,115 |
| 20 Jul 2023 | 6.9060 | 7.1020 | 6.8000 | 6.9400 | 6.9400 | 3,813 |
| 19 Jul 2023 | 7.0000 | 7.0020 | 6.7300 | 6.8000 | 6.8000 | 5,504 |
| 18 Jul 2023 | 6.6000 | 7.3580 | 6.5460 | 6.9400 | 6.9400 | 12,039 |
| 17 Jul 2023 | 7.1060 | 7.4000 | 6.6520 | 6.7800 | 6.7800 | 12,861 |
| 14 Jul 2023 | 7.9560 | 7.9560 | 7.0000 | 7.2520 | 7.2520 | 23,055 |
| 13 Jul 2023 | 8.0000 | 8.3440 | 7.6420 | 7.7160 | 7.7160 | 19,488 |
| 12 Jul 2023 | 7.9000 | 8.0020 | 7.6420 | 7.9120 | 7.9120 | 20,845 |
| 11 Jul 2023 | 7.8000 | 7.8660 | 7.5000 | 7.6400 | 7.6400 | 10,688 |
| 10 Jul 2023 | 7.5800 | 7.8000 | 7.4160 | 7.6600 | 7.6600 | 7,663 |
| 07 Jul 2023 | 7.6800 | 7.9940 | 7.4020 | 7.5580 | 7.5580 | 10,285 |
| 06 Jul 2023 | 7.8000 | 7.9200 | 7.0000 | 7.5000 | 7.5000 | 22,244 |
| 05 Jul 2023 | 8.0000 | 8.6000 | 7.8000 | 8.0000 | 8.0000 | 34,601 |
| 03 Jul 2023 | 7.6280 | 8.0000 | 7.6280 | 7.9020 | 7.9020 | 5,440 |
| 30 Jun 2023 | 8.0000 | 8.0000 | 7.6040 | 7.6040 | 7.6040 | 16,518 |
| 29 Jun 2023 | 7.6000 | 8.2000 | 7.4400 | 7.9680 | 7.9680 | 27,130 |
| 28 Jun 2023 | 8.0000 | 8.5720 | 7.5000 | 7.6160 | 7.6160 | 50,274 |
| 27 Jun 2023 | 8.1000 | 8.6000 | 7.8160 | 8.1920 | 8.1920 | 12,541 |
| 26 Jun 2023 | 8.6000 | 8.9980 | 8.0000 | 8.0940 | 8.0940 | 37,163 |
| 23 Jun 2023 | 9.0000 | 9.2000 | 7.9000 | 7.9000 | 7.9000 | 18,913 |
| 22 Jun 2023 | 9.4000 | 10.0000 | 8.9200 | 8.9200 | 8.9200 | 13,782 |
| 21 Jun 2023 | 9.8000 | 9.9820 | 9.0060 | 9.8540 | 9.8540 | 63,617 |
| 20 Jun 2023 | 10.0000 | 10.2000 | 8.5920 | 9.9520 | 9.9520 | 29,478 |
| 16 Jun 2023 | 10.7100 | 11.1960 | 9.5500 | 10.0000 | 10.0000 | 33,122 |
| 15 Jun 2023 | 11.8000 | 12.0000 | 10.6200 | 10.8000 | 10.8000 | 23,757 |
| 14 Jun 2023 | 11.6000 | 11.9880 | 11.2040 | 11.6000 | 11.6000 | 5,821 |
| 13 Jun 2023 | 11.2000 | 11.9900 | 11.2000 | 11.5540 | 11.5540 | 6,763 |
| 12 Jun 2023 | 10.8000 | 11.2100 | 10.6200 | 11.2000 | 11.2000 | 5,716 |
| 09 Jun 2023 | 11.0000 | 11.4000 | 10.6100 | 10.7000 | 10.7000 | 3,937 |
| 08 Jun 2023 | 11.0000 | 11.5940 | 10.6000 | 10.6100 | 10.6100 | 8,572 |
| 07 Jun 2023 | 11.2000 | 11.8180 | 11.0000 | 11.2000 | 11.2000 | 9,651 |
| 06 Jun 2023 | 11.2020 | 12.2980 | 10.9840 | 11.3900 | 11.3900 | 9,830 |
| 05 Jun 2023 | 12.2380 | 12.8000 | 11.3000 | 11.4000 | 11.4000 | 8,709 |
| 02 Jun 2023 | 12.2000 | 13.5980 | 11.2600 | 12.6000 | 12.6000 | 19,159 |
| 01 Jun 2023 | 11.0000 | 12.6880 | 11.0000 | 11.6000 | 11.6000 | 11,615 |
| 31 May 2023 | 10.6020 | 11.6020 | 10.6000 | 11.0800 | 11.0800 | 5,317 |
| 30 May 2023 | 11.1760 | 11.1980 | 10.6000 | 10.9220 | 10.9220 | 3,632 |
| 26 May 2023 | 10.9440 | 11.3600 | 10.6000 | 11.2380 | 11.2380 | 3,107 |
| 25 May 2023 | 11.0280 | 11.1600 | 10.6000 | 10.6000 | 10.6000 | 3,616 |
| 24 May 2023 | 11.0000 | 11.3000 | 10.8020 | 11.1380 | 11.1380 | 5,080 |
| 23 May 2023 | 11.6000 | 11.7960 | 11.0320 | 11.0420 | 11.0420 | 4,109 |
| 22 May 2023 | 11.4100 | 11.7940 | 11.3000 | 11.6020 | 11.6020 | 3,317 |
| 19 May 2023 | 11.4460 | 11.8580 | 11.4000 | 11.6000 | 11.6000 | 3,661 |
| 18 May 2023 | 11.6000 | 11.8860 | 11.2840 | 11.4000 | 11.4000 | 1,997 |
| 17 May 2023 | 12.6400 | 13.0000 | 10.9980 | 11.2820 | 11.2820 | 11,649 |
| 16 May 2023 | 13.0020 | 13.3980 | 12.4000 | 12.4040 | 12.4040 | 6,303 |
| 15 May 2023 | 13.1320 | 13.7980 | 12.2180 | 13.5100 | 13.5100 | 9,965 |
| 12 May 2023 | 14.0000 | 14.0000 | 13.1000 | 13.6280 | 13.6280 | 8,237 |
| 11 May 2023 | 13.0000 | 13.6000 | 12.7020 | 13.6000 | 13.6000 | 14,605 |
| 10 May 2023 | 12.5000 | 13.0000 | 12.1100 | 12.9000 | 12.9000 | 11,083 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
