Singapore markets close in 5 hours 48 minutes

Super League Gaming, Inc. (SLGG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6704-0.0244 (-3.51%)
At close: 04:00PM EDT
0.7000 +0.03 (+4.42%)
After hours: 05:26PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20220.66480.75000.61040.67040.6704180,120
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
14 Sept 20220.82000.82800.79000.79000.790072,200
13 Sept 20220.82000.84100.79000.83400.834058,300
12 Sept 20220.81000.84200.80000.82400.824049,600
09 Sept 20220.84000.85800.81000.81000.8100123,700
08 Sept 20220.81000.87000.76500.84300.8430165,800
07 Sept 20220.83500.84000.78000.79000.7900180,200
06 Sept 20220.89900.90000.80000.83900.8390272,900
02 Sept 20220.92000.92500.87000.87500.875098,600
01 Sept 20220.89000.92000.87000.92000.9200134,800
31 Aug 20220.97200.98900.87000.89000.8900457,400
30 Aug 20220.92100.98100.90100.97000.97001,340,600
29 Aug 20220.90000.92400.88000.90700.907054,000
26 Aug 20220.92000.97000.88000.90500.9050169,400
25 Aug 20220.95700.97000.93000.96000.960060,700
24 Aug 20220.95000.98300.93000.97200.972069,600
23 Aug 20220.96000.99000.90100.94300.9430127,400
22 Aug 20221.02001.07000.90000.96000.9600200,300
19 Aug 20221.00001.04000.99001.02001.0200132,600
18 Aug 20221.03001.06001.00001.00001.0000140,500
17 Aug 20221.04001.06001.01001.04001.040089,000
16 Aug 20221.05001.07001.01001.04001.0400127,700
15 Aug 20221.05001.07001.01001.04001.0400104,800
12 Aug 20221.02001.07001.00001.01001.0100331,400
11 Aug 20221.10001.18001.05001.11001.1100623,100
10 Aug 20221.01001.05000.97001.02001.0200246,500
09 Aug 20221.04001.09001.00001.00001.0000410,900
08 Aug 20220.91001.05000.91001.03001.0300387,900
05 Aug 20220.91500.93000.89500.92600.9260139,100
04 Aug 20220.95000.96400.86000.90900.9090153,800
03 Aug 20220.93000.94500.88000.89500.8950232,000
02 Aug 20220.87800.92200.86000.89300.8930196,500
01 Aug 20220.91000.95200.86600.87000.8700193,600
29 Jul 20220.98000.98600.91000.92000.9200146,900
28 Jul 20221.01001.05000.90000.93300.9330252,700
27 Jul 20221.03001.09001.00001.02001.020084,500
26 Jul 20221.09001.14001.01001.02001.0200375,300
25 Jul 20221.00001.17001.00001.06001.0600565,000
22 Jul 20221.01001.02000.96601.00001.000056,400
21 Jul 20221.01001.02000.97101.02001.020038,300
20 Jul 20220.96001.04000.94000.98000.9800167,100
19 Jul 20220.85000.96000.85000.94200.9420117,200
18 Jul 20220.82000.89000.82000.87000.870076,500
15 Jul 20220.87300.91000.80000.82300.8230143,600
14 Jul 20220.94000.96000.75300.81600.8160529,700
13 Jul 20220.96000.97000.93500.96000.9600161,300
12 Jul 20220.99001.00000.96000.97000.970091,200
11 Jul 20221.00001.01000.97200.98500.985087,400
08 Jul 20221.00001.02000.97000.99000.9900104,400
07 Jul 20221.02001.04000.99701.00001.0000145,600
06 Jul 20220.99301.04000.99001.03001.030072,200
05 Jul 20221.00001.04000.98901.03001.030057,700
01 Jul 20221.01001.05000.95201.00001.0000153,700
30 Jun 20221.02001.05001.00001.02001.020075,600
29 Jun 20221.01001.06001.01001.06001.060076,400
28 Jun 20221.04001.10001.03501.05001.050071,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...