Singapore markets closed

Super League Gaming, Inc. (SLGG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.8800-0.1700 (-8.29%)
At close: 04:00PM EST
1.9100 +0.03 (+1.60%)
After hours: 07:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20222.03002.04001.87001.88001.8800414,100
20 Jan 20222.07002.24002.01002.05002.0500392,500
19 Jan 20222.18002.24802.03002.06002.0600372,800
18 Jan 20222.25002.26002.15002.18002.1800260,900
14 Jan 20222.17002.28002.17002.25002.2500194,200
13 Jan 20222.46002.46002.20002.21002.2100341,600
12 Jan 20222.36002.36002.23002.27002.2700190,500
11 Jan 20222.18002.37002.17002.34002.3400256,300
10 Jan 20222.16002.23302.09002.21002.2100197,800
07 Jan 20222.23002.32002.17002.24002.2400228,800
06 Jan 20222.29802.38002.10002.26002.2600545,000
05 Jan 20222.45002.48002.16002.17002.1700477,500
04 Jan 20222.65002.68002.36002.43002.4300407,400
03 Jan 20222.47002.62002.42002.60002.6000524,600
31 Dec 20212.42002.54002.33002.36002.3600527,600
30 Dec 20212.34002.50002.29002.43002.4300595,600
29 Dec 20212.29002.34002.25002.28002.2800479,200
28 Dec 20212.42002.49002.30002.32002.3200469,400
27 Dec 20212.59002.59002.44002.46002.4600444,800
23 Dec 20212.51002.58302.50002.53002.5300237,000
22 Dec 20212.54002.63002.48502.53002.5300280,300
21 Dec 20212.45002.67002.41002.58002.5800583,000
20 Dec 20212.30002.47002.27002.46002.4600680,500
17 Dec 20212.36002.56002.27002.27002.27002,286,600
16 Dec 20212.64002.70002.35002.45002.45001,025,000
15 Dec 20212.51002.66002.37002.64002.6400809,800
14 Dec 20212.67002.71002.52002.55002.5500713,300
13 Dec 20212.95003.01002.66002.68002.6800755,700
10 Dec 20213.09003.17002.97002.99002.9900330,500
09 Dec 20213.13003.27003.08003.08003.0800289,800
08 Dec 20213.10003.29503.03003.20003.2000386,600
07 Dec 20212.91003.17002.91003.13003.1300805,700
06 Dec 20212.73002.93002.63002.88002.8800662,300
03 Dec 20212.96002.99002.71002.80002.8000665,000
02 Dec 20213.00003.07002.84502.98002.9800628,700
01 Dec 20213.14003.30002.98003.03003.0300506,600
30 Nov 20213.21003.33503.03003.15003.1500628,800
29 Nov 20213.23003.36003.09003.35003.3500498,200
26 Nov 20213.32003.34503.02003.22003.2200573,700
24 Nov 20213.24003.46003.22003.44003.4400260,900
23 Nov 20213.32003.40803.21103.30003.3000483,700
22 Nov 20213.49003.62003.27003.35003.3500448,400
19 Nov 20213.35003.61003.21003.46503.4650508,100
18 Nov 20213.70003.75003.21003.28003.28001,036,000
17 Nov 20213.84004.17003.68003.73003.73001,520,000
16 Nov 20214.06504.17003.67003.90003.90001,049,900
15 Nov 20214.14004.20003.85004.07004.07001,124,800
12 Nov 20214.07004.13003.85004.04004.0400974,200
11 Nov 20213.66004.20003.66003.98003.98001,575,000
10 Nov 20213.70003.75103.40003.53003.5300708,400
09 Nov 20213.54003.89103.39003.79003.79001,425,300
08 Nov 20213.29003.56003.28003.53003.5300773,400
05 Nov 20213.39003.41003.17003.29003.2900635,900
04 Nov 20213.30003.48003.27003.42003.4200669,400
03 Nov 20213.23003.38403.21003.26003.2600665,500
02 Nov 20213.69003.73003.05003.24003.24002,668,100
01 Nov 20213.16004.38003.12003.82003.820010,728,700
29 Oct 20213.21003.23003.09003.14003.1400240,700
28 Oct 20213.00003.38002.95003.22003.2200582,200
27 Oct 20213.02003.09002.95002.98002.9800482,100
26 Oct 20213.10003.14502.96003.05003.0500450,100
25 Oct 20213.16003.23003.10003.12003.1200195,700
22 Oct 20213.17003.18003.07003.16003.1600281,200
21 Oct 20213.29003.35003.20003.20003.2000269,600
20 Oct 20213.34003.54003.30003.35003.3500357,400
19 Oct 20213.38003.45003.21003.38003.3800346,000
18 Oct 20213.27003.41003.26003.38003.3800385,500
15 Oct 20213.35003.39003.13003.23003.2300389,100
14 Oct 20213.63703.66803.31003.33003.3300841,600
13 Oct 20213.18003.32003.13003.29003.2900366,600
12 Oct 20213.01003.20503.01003.17003.1700368,600
11 Oct 20213.23003.23002.95003.01003.0100621,900
08 Oct 20213.26003.28003.16003.23003.2300208,700
07 Oct 20213.04003.27003.04003.27003.2700431,900
06 Oct 20213.00003.07002.92003.00003.0000214,200
05 Oct 20212.92003.33002.90003.04003.04001,007,500
04 Oct 20213.02003.07202.87002.91002.9100382,300
01 Oct 20213.14003.14603.02003.09003.0900168,800
30 Sep 20213.06003.19003.03003.11003.1100267,400
29 Sep 20213.09003.17002.99203.03003.0300310,000
28 Sep 20213.25003.25003.00003.11003.1100478,800
27 Sep 20213.18003.38003.12003.26003.2600236,700
24 Sep 20213.33003.35503.18003.24003.2400311,000
23 Sep 20213.38003.43003.32003.39003.3900273,400
22 Sep 20213.39003.48003.36503.38003.3800164,000
21 Sep 20213.31003.48003.31003.41003.4100262,900
20 Sep 20213.40403.45003.17003.29003.2900535,600
17 Sep 20213.61003.73003.52003.53003.5300364,500
16 Sep 20213.60003.76003.55003.65003.6500207,300
15 Sep 20213.66003.75003.57003.66003.6600232,000
14 Sep 20213.81003.87003.59003.63003.6300355,500
13 Sep 20213.87003.93003.66003.81003.8100366,800
10 Sep 20214.08004.08003.88003.90003.9000162,100
09 Sep 20213.85104.04003.83604.03004.0300168,000
08 Sep 20213.90003.98003.79003.89003.8900229,900
07 Sep 20214.15004.23003.82003.93003.9300551,500
03 Sep 20214.17004.24004.01004.13004.1300289,300
02 Sep 20214.17004.32004.14004.20004.2000190,600
01 Sep 20214.22004.31004.14004.17004.1700374,100
31 Aug 20214.13004.36004.07004.25004.2500650,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...