Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
35,767.73 -3,404.53 (-8.69%) CMC Crypto 200
870.86 +628.18 (+258.85%)
Super League Gaming, Inc. (SLGG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 2.0300 | 2.0400 | 1.8700 | 1.8800 | 1.8800 | 414,100 |
| 20 Jan 2022 | 2.0700 | 2.2400 | 2.0100 | 2.0500 | 2.0500 | 392,500 |
| 19 Jan 2022 | 2.1800 | 2.2480 | 2.0300 | 2.0600 | 2.0600 | 372,800 |
| 18 Jan 2022 | 2.2500 | 2.2600 | 2.1500 | 2.1800 | 2.1800 | 260,900 |
| 14 Jan 2022 | 2.1700 | 2.2800 | 2.1700 | 2.2500 | 2.2500 | 194,200 |
| 13 Jan 2022 | 2.4600 | 2.4600 | 2.2000 | 2.2100 | 2.2100 | 341,600 |
| 12 Jan 2022 | 2.3600 | 2.3600 | 2.2300 | 2.2700 | 2.2700 | 190,500 |
| 11 Jan 2022 | 2.1800 | 2.3700 | 2.1700 | 2.3400 | 2.3400 | 256,300 |
| 10 Jan 2022 | 2.1600 | 2.2330 | 2.0900 | 2.2100 | 2.2100 | 197,800 |
| 07 Jan 2022 | 2.2300 | 2.3200 | 2.1700 | 2.2400 | 2.2400 | 228,800 |
| 06 Jan 2022 | 2.2980 | 2.3800 | 2.1000 | 2.2600 | 2.2600 | 545,000 |
| 05 Jan 2022 | 2.4500 | 2.4800 | 2.1600 | 2.1700 | 2.1700 | 477,500 |
| 04 Jan 2022 | 2.6500 | 2.6800 | 2.3600 | 2.4300 | 2.4300 | 407,400 |
| 03 Jan 2022 | 2.4700 | 2.6200 | 2.4200 | 2.6000 | 2.6000 | 524,600 |
| 31 Dec 2021 | 2.4200 | 2.5400 | 2.3300 | 2.3600 | 2.3600 | 527,600 |
| 30 Dec 2021 | 2.3400 | 2.5000 | 2.2900 | 2.4300 | 2.4300 | 595,600 |
| 29 Dec 2021 | 2.2900 | 2.3400 | 2.2500 | 2.2800 | 2.2800 | 479,200 |
| 28 Dec 2021 | 2.4200 | 2.4900 | 2.3000 | 2.3200 | 2.3200 | 469,400 |
| 27 Dec 2021 | 2.5900 | 2.5900 | 2.4400 | 2.4600 | 2.4600 | 444,800 |
| 23 Dec 2021 | 2.5100 | 2.5830 | 2.5000 | 2.5300 | 2.5300 | 237,000 |
| 22 Dec 2021 | 2.5400 | 2.6300 | 2.4850 | 2.5300 | 2.5300 | 280,300 |
| 21 Dec 2021 | 2.4500 | 2.6700 | 2.4100 | 2.5800 | 2.5800 | 583,000 |
| 20 Dec 2021 | 2.3000 | 2.4700 | 2.2700 | 2.4600 | 2.4600 | 680,500 |
| 17 Dec 2021 | 2.3600 | 2.5600 | 2.2700 | 2.2700 | 2.2700 | 2,286,600 |
| 16 Dec 2021 | 2.6400 | 2.7000 | 2.3500 | 2.4500 | 2.4500 | 1,025,000 |
| 15 Dec 2021 | 2.5100 | 2.6600 | 2.3700 | 2.6400 | 2.6400 | 809,800 |
| 14 Dec 2021 | 2.6700 | 2.7100 | 2.5200 | 2.5500 | 2.5500 | 713,300 |
| 13 Dec 2021 | 2.9500 | 3.0100 | 2.6600 | 2.6800 | 2.6800 | 755,700 |
| 10 Dec 2021 | 3.0900 | 3.1700 | 2.9700 | 2.9900 | 2.9900 | 330,500 |
| 09 Dec 2021 | 3.1300 | 3.2700 | 3.0800 | 3.0800 | 3.0800 | 289,800 |
| 08 Dec 2021 | 3.1000 | 3.2950 | 3.0300 | 3.2000 | 3.2000 | 386,600 |
| 07 Dec 2021 | 2.9100 | 3.1700 | 2.9100 | 3.1300 | 3.1300 | 805,700 |
| 06 Dec 2021 | 2.7300 | 2.9300 | 2.6300 | 2.8800 | 2.8800 | 662,300 |
| 03 Dec 2021 | 2.9600 | 2.9900 | 2.7100 | 2.8000 | 2.8000 | 665,000 |
| 02 Dec 2021 | 3.0000 | 3.0700 | 2.8450 | 2.9800 | 2.9800 | 628,700 |
| 01 Dec 2021 | 3.1400 | 3.3000 | 2.9800 | 3.0300 | 3.0300 | 506,600 |
| 30 Nov 2021 | 3.2100 | 3.3350 | 3.0300 | 3.1500 | 3.1500 | 628,800 |
| 29 Nov 2021 | 3.2300 | 3.3600 | 3.0900 | 3.3500 | 3.3500 | 498,200 |
| 26 Nov 2021 | 3.3200 | 3.3450 | 3.0200 | 3.2200 | 3.2200 | 573,700 |
| 24 Nov 2021 | 3.2400 | 3.4600 | 3.2200 | 3.4400 | 3.4400 | 260,900 |
| 23 Nov 2021 | 3.3200 | 3.4080 | 3.2110 | 3.3000 | 3.3000 | 483,700 |
| 22 Nov 2021 | 3.4900 | 3.6200 | 3.2700 | 3.3500 | 3.3500 | 448,400 |
| 19 Nov 2021 | 3.3500 | 3.6100 | 3.2100 | 3.4650 | 3.4650 | 508,100 |
| 18 Nov 2021 | 3.7000 | 3.7500 | 3.2100 | 3.2800 | 3.2800 | 1,036,000 |
| 17 Nov 2021 | 3.8400 | 4.1700 | 3.6800 | 3.7300 | 3.7300 | 1,520,000 |
| 16 Nov 2021 | 4.0650 | 4.1700 | 3.6700 | 3.9000 | 3.9000 | 1,049,900 |
| 15 Nov 2021 | 4.1400 | 4.2000 | 3.8500 | 4.0700 | 4.0700 | 1,124,800 |
| 12 Nov 2021 | 4.0700 | 4.1300 | 3.8500 | 4.0400 | 4.0400 | 974,200 |
| 11 Nov 2021 | 3.6600 | 4.2000 | 3.6600 | 3.9800 | 3.9800 | 1,575,000 |
| 10 Nov 2021 | 3.7000 | 3.7510 | 3.4000 | 3.5300 | 3.5300 | 708,400 |
| 09 Nov 2021 | 3.5400 | 3.8910 | 3.3900 | 3.7900 | 3.7900 | 1,425,300 |
| 08 Nov 2021 | 3.2900 | 3.5600 | 3.2800 | 3.5300 | 3.5300 | 773,400 |
| 05 Nov 2021 | 3.3900 | 3.4100 | 3.1700 | 3.2900 | 3.2900 | 635,900 |
| 04 Nov 2021 | 3.3000 | 3.4800 | 3.2700 | 3.4200 | 3.4200 | 669,400 |
| 03 Nov 2021 | 3.2300 | 3.3840 | 3.2100 | 3.2600 | 3.2600 | 665,500 |
| 02 Nov 2021 | 3.6900 | 3.7300 | 3.0500 | 3.2400 | 3.2400 | 2,668,100 |
| 01 Nov 2021 | 3.1600 | 4.3800 | 3.1200 | 3.8200 | 3.8200 | 10,728,700 |
| 29 Oct 2021 | 3.2100 | 3.2300 | 3.0900 | 3.1400 | 3.1400 | 240,700 |
| 28 Oct 2021 | 3.0000 | 3.3800 | 2.9500 | 3.2200 | 3.2200 | 582,200 |
| 27 Oct 2021 | 3.0200 | 3.0900 | 2.9500 | 2.9800 | 2.9800 | 482,100 |
| 26 Oct 2021 | 3.1000 | 3.1450 | 2.9600 | 3.0500 | 3.0500 | 450,100 |
| 25 Oct 2021 | 3.1600 | 3.2300 | 3.1000 | 3.1200 | 3.1200 | 195,700 |
| 22 Oct 2021 | 3.1700 | 3.1800 | 3.0700 | 3.1600 | 3.1600 | 281,200 |
| 21 Oct 2021 | 3.2900 | 3.3500 | 3.2000 | 3.2000 | 3.2000 | 269,600 |
| 20 Oct 2021 | 3.3400 | 3.5400 | 3.3000 | 3.3500 | 3.3500 | 357,400 |
| 19 Oct 2021 | 3.3800 | 3.4500 | 3.2100 | 3.3800 | 3.3800 | 346,000 |
| 18 Oct 2021 | 3.2700 | 3.4100 | 3.2600 | 3.3800 | 3.3800 | 385,500 |
| 15 Oct 2021 | 3.3500 | 3.3900 | 3.1300 | 3.2300 | 3.2300 | 389,100 |
| 14 Oct 2021 | 3.6370 | 3.6680 | 3.3100 | 3.3300 | 3.3300 | 841,600 |
| 13 Oct 2021 | 3.1800 | 3.3200 | 3.1300 | 3.2900 | 3.2900 | 366,600 |
| 12 Oct 2021 | 3.0100 | 3.2050 | 3.0100 | 3.1700 | 3.1700 | 368,600 |
| 11 Oct 2021 | 3.2300 | 3.2300 | 2.9500 | 3.0100 | 3.0100 | 621,900 |
| 08 Oct 2021 | 3.2600 | 3.2800 | 3.1600 | 3.2300 | 3.2300 | 208,700 |
| 07 Oct 2021 | 3.0400 | 3.2700 | 3.0400 | 3.2700 | 3.2700 | 431,900 |
| 06 Oct 2021 | 3.0000 | 3.0700 | 2.9200 | 3.0000 | 3.0000 | 214,200 |
| 05 Oct 2021 | 2.9200 | 3.3300 | 2.9000 | 3.0400 | 3.0400 | 1,007,500 |
| 04 Oct 2021 | 3.0200 | 3.0720 | 2.8700 | 2.9100 | 2.9100 | 382,300 |
| 01 Oct 2021 | 3.1400 | 3.1460 | 3.0200 | 3.0900 | 3.0900 | 168,800 |
| 30 Sep 2021 | 3.0600 | 3.1900 | 3.0300 | 3.1100 | 3.1100 | 267,400 |
| 29 Sep 2021 | 3.0900 | 3.1700 | 2.9920 | 3.0300 | 3.0300 | 310,000 |
| 28 Sep 2021 | 3.2500 | 3.2500 | 3.0000 | 3.1100 | 3.1100 | 478,800 |
| 27 Sep 2021 | 3.1800 | 3.3800 | 3.1200 | 3.2600 | 3.2600 | 236,700 |
| 24 Sep 2021 | 3.3300 | 3.3550 | 3.1800 | 3.2400 | 3.2400 | 311,000 |
| 23 Sep 2021 | 3.3800 | 3.4300 | 3.3200 | 3.3900 | 3.3900 | 273,400 |
| 22 Sep 2021 | 3.3900 | 3.4800 | 3.3650 | 3.3800 | 3.3800 | 164,000 |
| 21 Sep 2021 | 3.3100 | 3.4800 | 3.3100 | 3.4100 | 3.4100 | 262,900 |
| 20 Sep 2021 | 3.4040 | 3.4500 | 3.1700 | 3.2900 | 3.2900 | 535,600 |
| 17 Sep 2021 | 3.6100 | 3.7300 | 3.5200 | 3.5300 | 3.5300 | 364,500 |
| 16 Sep 2021 | 3.6000 | 3.7600 | 3.5500 | 3.6500 | 3.6500 | 207,300 |
| 15 Sep 2021 | 3.6600 | 3.7500 | 3.5700 | 3.6600 | 3.6600 | 232,000 |
| 14 Sep 2021 | 3.8100 | 3.8700 | 3.5900 | 3.6300 | 3.6300 | 355,500 |
| 13 Sep 2021 | 3.8700 | 3.9300 | 3.6600 | 3.8100 | 3.8100 | 366,800 |
| 10 Sep 2021 | 4.0800 | 4.0800 | 3.8800 | 3.9000 | 3.9000 | 162,100 |
| 09 Sep 2021 | 3.8510 | 4.0400 | 3.8360 | 4.0300 | 4.0300 | 168,000 |
| 08 Sep 2021 | 3.9000 | 3.9800 | 3.7900 | 3.8900 | 3.8900 | 229,900 |
| 07 Sep 2021 | 4.1500 | 4.2300 | 3.8200 | 3.9300 | 3.9300 | 551,500 |
| 03 Sep 2021 | 4.1700 | 4.2400 | 4.0100 | 4.1300 | 4.1300 | 289,300 |
| 02 Sep 2021 | 4.1700 | 4.3200 | 4.1400 | 4.2000 | 4.2000 | 190,600 |
| 01 Sep 2021 | 4.2200 | 4.3100 | 4.1400 | 4.1700 | 4.1700 | 374,100 |
| 31 Aug 2021 | 4.1300 | 4.3600 | 4.0700 | 4.2500 | 4.2500 | 650,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
