Singapore markets closed

Super League Gaming, Inc. (SLGG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0400-0.0300 (-2.80%)
At close: 04:00PM EDT
1.0400 0.00 (0.00%)
Pre-market: 06:53AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20221.05001.05001.02001.04001.040050,100
24 Jun 20221.07001.09001.05001.07001.0700108,800
23 Jun 20220.96701.06000.96701.05001.050072,400
22 Jun 20221.03001.06000.95000.96700.9670296,700
21 Jun 20221.01001.07001.01001.01001.010067,000
17 Jun 20221.01001.09001.00001.02001.0200121,700
16 Jun 20221.10001.10001.00001.00001.0000122,000
15 Jun 20221.06001.11001.04001.06001.060095,400
14 Jun 20221.08001.14001.05001.08001.080044,800
13 Jun 20221.14001.15001.04001.08001.0800116,600
10 Jun 20221.16001.19001.15001.18001.180057,600
09 Jun 20221.21001.22001.15001.18001.180083,600
08 Jun 20221.17001.25001.16001.19501.195091,900
07 Jun 20221.17001.21001.17001.19001.190068,300
06 Jun 20221.20001.27001.16001.18001.180072,600
03 Jun 20221.18001.21001.15001.19001.190078,700
02 Jun 20221.14001.28001.14001.21001.210099,700
01 Jun 20221.19001.20001.15001.15001.150045,300
31 May 20221.14001.20001.09001.18001.180064,200
27 May 20221.21001.31001.13001.14001.1400307,500
26 May 20221.15001.22001.09001.17001.1700162,100
25 May 20221.20001.22001.10001.13001.1300125,900
24 May 20221.23001.25001.17001.21001.2100136,900
23 May 20221.18001.25001.17001.23001.230043,800
20 May 20221.32001.32001.17001.22001.220098,300
19 May 20221.24001.34501.22001.26001.260072,500
18 May 20221.35001.37001.20001.24001.2400181,900
17 May 20221.30001.37001.20001.35001.3500190,400
16 May 20221.22001.31001.20001.27001.2700101,900
13 May 20221.15001.21001.14001.19001.1900126,600
12 May 20221.01001.13001.00001.09001.0900154,900
11 May 20221.18001.26000.97501.02001.0200432,400
10 May 20221.35001.42001.22001.28001.2800185,000
09 May 20221.46001.46001.31001.35001.3500198,900
06 May 20221.60001.60001.46801.53001.5300227,100
05 May 20221.53001.60001.47201.60001.6000119,500
04 May 20221.45001.61001.38001.57001.5700184,400
03 May 20221.35001.45001.35001.43001.430081,300
02 May 20221.39001.45001.33001.34501.3450105,900
29 Apr 20221.41001.46001.38001.39001.390070,000
28 Apr 20221.43001.47501.31001.40001.4000161,800
27 Apr 20221.41001.50001.36001.40001.4000122,200
26 Apr 20221.43001.48001.39001.42001.4200257,600
25 Apr 20221.50001.54001.45001.48001.4800175,500
22 Apr 20221.58001.69001.53001.54001.5400174,300
21 Apr 20221.80001.80001.58001.58001.5800333,500
20 Apr 20221.88001.91001.74001.76001.7600124,600
19 Apr 20221.76001.87001.76001.85001.8500123,700
18 Apr 20221.81001.88001.77001.78001.7800117,200
14 Apr 20221.86001.90001.82501.85001.8500130,200
13 Apr 20221.78001.89001.77001.89001.890096,400
12 Apr 20221.78001.85501.73001.74001.740059,700
11 Apr 20221.73001.79501.70001.76001.7600122,400
08 Apr 20221.82001.82001.74001.76001.7600159,800
07 Apr 20221.86001.95001.72001.78001.7800174,100
06 Apr 20221.88001.98001.81001.86001.8600156,700
05 Apr 20222.06002.06001.91001.93001.9300130,300
04 Apr 20221.90002.14001.90002.06002.0600344,200
01 Apr 20221.89001.92001.87001.90001.900097,700
31 Mar 20221.91001.94001.85001.88001.8800167,200
30 Mar 20222.02002.05001.85001.88001.8800814,300
29 Mar 20222.00002.10001.92002.03002.0300186,900
28 Mar 20222.02002.02001.90501.99001.9900132,600
25 Mar 20222.07002.07001.93002.00002.000098,700
24 Mar 20221.98002.07501.90502.06002.0600180,400
23 Mar 20222.00002.00001.86001.95001.9500226,200
22 Mar 20221.91001.98001.86001.93001.9300194,600
21 Mar 20221.88001.93001.82001.86001.8600221,900
18 Mar 20221.83001.97001.83001.88001.8800298,900
17 Mar 20221.74001.89001.73001.88001.8800488,700
16 Mar 20221.76001.80001.68001.74001.7400276,800
15 Mar 20221.78001.86001.63001.64001.6400585,900
14 Mar 20222.02002.02001.80001.84001.8400657,200
11 Mar 20222.13002.13001.96001.96001.9600145,500
10 Mar 20222.03002.09002.00002.07002.070072,100
09 Mar 20222.06002.12001.97002.06002.0600203,800
08 Mar 20221.93002.06001.86002.03002.0300174,500
07 Mar 20221.99002.05001.91001.92001.9200241,100
04 Mar 20222.03002.07001.95502.01002.0100112,400
03 Mar 20222.21002.21502.02002.03002.0300144,600
02 Mar 20222.20002.26002.09102.22002.2200105,400
01 Mar 20222.25002.29002.13002.16002.1600119,600
28 Feb 20222.09002.28502.09002.24002.2400139,400
25 Feb 20222.09002.18002.02002.14002.1400143,500
24 Feb 20221.75002.12001.70002.09002.0900369,700
23 Feb 20222.06002.08402.00002.01002.0100135,500
22 Feb 20222.17002.18001.95102.02002.0200641,000
18 Feb 20222.40002.40402.15502.19502.1950542,700
17 Feb 20222.55002.56102.41002.42002.4200219,800
16 Feb 20222.43002.57002.39502.47002.4700431,900
15 Feb 20222.15002.43002.14402.40002.4000434,800
14 Feb 20222.15002.26002.11002.14002.1400208,100
11 Feb 20222.17002.27002.10002.15002.1500443,800
10 Feb 20222.12002.49002.08002.17002.17003,306,200
09 Feb 20221.97002.08001.94002.04002.0400216,200
08 Feb 20221.96001.99701.91001.96001.9600148,600
07 Feb 20221.98002.08001.94001.97001.9700177,900
04 Feb 20221.91002.00001.89001.99001.9900199,200
03 Feb 20221.98002.01001.90001.91001.9100115,600
02 Feb 20222.17002.20002.02002.05002.0500192,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...