Singapore markets close in 1 hour 21 minutes

Super League Gaming, Inc. (SLGG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.7339-0.0010 (-0.14%)
At close: 03:59PM EST
0.7100 -0.02 (-3.26%)
After hours: 07:50PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.73500.74000.69300.73400.7340121,300
06 Feb 20230.69000.75000.67300.73700.7370240,300
03 Feb 20230.67700.70000.64600.66100.6610201,300
02 Feb 20230.69000.74700.65000.67000.6700493,700
01 Feb 20230.72000.84800.66000.72000.72003,033,500
31 Jan 20230.57000.72000.56000.66400.66402,753,400
30 Jan 20230.59000.60000.54000.55500.5550119,500
27 Jan 20230.59000.61000.58000.59300.5930137,600
26 Jan 20230.61000.61000.59000.59700.5970199,300
25 Jan 20230.50000.65000.50000.61000.6100259,800
24 Jan 20230.50800.53000.49000.50700.5070138,600
23 Jan 20230.51000.52700.48000.49000.4900148,000
20 Jan 20230.49000.50000.47000.49000.490079,500
19 Jan 20230.50000.51000.46000.46900.469070,100
18 Jan 20230.52700.52700.46000.47800.4780281,400
17 Jan 20230.53000.55000.52800.53600.536063,400
13 Jan 20230.49500.53000.48000.52700.5270203,900
12 Jan 20230.49000.51000.44000.49100.4910196,400
11 Jan 20230.45000.47000.41500.46000.4600129,400
10 Jan 20230.41000.44900.41000.41400.414065,100
09 Jan 20230.40900.44100.38000.41000.4100205,100
06 Jan 20230.36900.39700.35100.38300.383098,000
05 Jan 20230.37700.43400.36000.38000.3800431,500
04 Jan 20230.39800.40000.35500.39000.3900152,600
03 Jan 20230.34700.39000.34700.38000.380059,400
30 Dec 20220.33500.38000.33000.33600.3360142,100
29 Dec 20220.33000.39000.33000.36500.3650136,400
28 Dec 20220.32000.40000.32000.33000.3300167,300
27 Dec 20220.35000.37000.31600.31600.3160183,500
23 Dec 20220.37700.41000.35000.35200.3520150,200
22 Dec 20220.36100.40000.36000.38800.388074,100
21 Dec 20220.36600.39000.36000.38000.3800106,600
20 Dec 20220.38300.41000.36500.38000.3800166,800
19 Dec 20220.38000.40000.37500.38100.3810144,000
16 Dec 20220.45000.48100.38000.40000.4000149,800
15 Dec 20220.48900.49000.44700.45000.4500106,400
14 Dec 20220.53000.53000.45400.46700.4670138,600
13 Dec 20220.51000.57200.50000.51200.5120129,300
12 Dec 20220.58000.58000.51000.51200.5120127,400
09 Dec 20220.56000.62900.55000.57200.572078,600
08 Dec 20220.55700.59600.54600.57000.570077,400
07 Dec 20220.55000.59000.55000.57300.573054,300
06 Dec 20220.59000.63100.56400.56700.5670116,200
05 Dec 20220.63900.69000.60000.61000.610085,700
02 Dec 20220.66600.69000.62200.65500.655069,200
01 Dec 20220.68300.72000.66300.67500.675050,500
30 Nov 20220.68000.73000.66000.68200.6820118,100
29 Nov 20220.68400.72000.67000.67500.675044,400
28 Nov 20220.73000.74000.67200.68400.684040,300
25 Nov 20220.63300.77000.62000.77000.770047,600
23 Nov 20220.60000.64900.60000.62000.620051,600
22 Nov 20220.62000.65300.60000.60300.603054,400
21 Nov 20220.69000.72400.61000.62000.620095,300
18 Nov 20220.70000.74000.69000.71100.711044,200
17 Nov 20220.67300.76000.67300.69100.691080,300
16 Nov 20220.70100.75000.70100.75000.750045,200
15 Nov 20220.70000.79000.65800.71200.7120188,100
14 Nov 20220.68000.70000.62500.67000.6700107,600
11 Nov 20220.59400.63000.57100.60000.6000191,100
10 Nov 20220.59000.63700.57000.61100.611079,000
09 Nov 20220.64000.67800.59000.59000.5900146,000
08 Nov 20220.69000.69000.64300.68000.680045,600
07 Nov 20220.68200.71000.67300.68100.681068,400
04 Nov 20220.69000.71000.67000.67500.675062,400
03 Nov 20220.72000.72000.66700.68000.680055,500
02 Nov 20220.71000.78700.71000.73000.730062,400
01 Nov 20220.73000.78000.70000.70100.701055,000
31 Oct 20220.72000.74000.69300.73000.730044,700
28 Oct 20220.70000.73900.70000.72200.722054,400
27 Oct 20220.66000.70000.66000.69000.690076,800
26 Oct 20220.69000.69900.66500.67000.6700110,900
25 Oct 20220.68000.70300.67000.68800.688063,900
24 Oct 20220.71000.71500.67000.68200.682054,200
21 Oct 20220.67600.72000.62800.68400.6840227,100
20 Oct 20220.62000.67000.62000.62000.620073,400
19 Oct 20220.64000.67000.60800.62200.6220171,000
18 Oct 20220.59000.65000.57000.64000.6400164,700
17 Oct 20220.55700.62600.55000.57300.573091,000
14 Oct 20220.65200.66000.52300.54300.5430210,200
13 Oct 20220.60000.62800.59000.59000.590090,400
12 Oct 20220.63100.66900.60500.60500.605054,300
11 Oct 20220.64100.71100.62000.63700.6370125,000
10 Oct 20220.72000.77700.66100.66100.6610109,000
07 Oct 20220.77800.82300.74000.75000.750064,600
06 Oct 20220.95000.95000.74800.75100.7510196,600
05 Oct 20220.72000.93000.66100.93000.9300699,600
04 Oct 20220.65000.73000.64600.69200.6920101,900
03 Oct 20220.65000.69000.65000.67000.670050,100
30 Sept 20220.67000.72000.67000.67500.675036,800
29 Sept 20220.66100.70000.64000.66500.665040,300
28 Sept 20220.66000.70000.66000.68000.680074,400
27 Sept 20220.66500.75000.61000.67000.6700180,200
26 Sept 20220.70000.74000.68200.68400.684066,700
23 Sept 20220.74000.74800.69000.71300.7130124,800
22 Sept 20220.73900.75300.69300.72900.729062,000
21 Sept 20220.76700.76700.73100.73900.7390120,400
20 Sept 20220.78000.78000.76000.76800.768081,100
19 Sept 20220.80000.83200.75900.77000.7700127,300
16 Sept 20220.81000.86200.75100.86200.8620203,800
15 Sept 20220.79000.82800.79000.81300.8130102,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...