Singapore markets closed

Super League Enterprise, Inc. (SLGG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.0856-0.0250 (-22.60%)
At close: 04:00PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20231.79001.82501.74001.76001.760067,580
28 Sept 20231.84001.85001.77001.80001.800094,777
27 Sept 20231.85001.88001.75011.82001.8200117,200
26 Sept 20231.78001.96001.74001.81001.8100269,369
25 Sept 20231.77001.93001.72001.87001.8700177,613
22 Sept 20231.82001.86001.70001.79001.7900303,946
21 Sept 20231.62001.84501.55001.83001.8300798,054
20 Sept 20231.52001.74651.48001.67001.6700450,205
19 Sept 20231.59001.61001.47001.52001.5200420,240
18 Sept 20231.69001.69001.55001.65001.6500529,592
15 Sept 20231.72001.80001.57001.71001.7100772,523
14 Sept 20232.01002.44001.66001.86001.86002,129,585
13 Sept 20232.45002.67102.00002.19002.190013,943,016
12 Sept 20232.45842.73001.86001.95001.95003,988,374
11 Sept 20234.08007.65003.01003.25003.250047,614,250
11 Sept 20231:20 Stock split
08 Sept 20232.20002.21201.70001.71201.7120268,716
07 Sept 20232.20002.35002.10002.21202.212054,091
06 Sept 20232.35002.40002.23202.30002.300041,390
05 Sept 20232.40002.42002.30202.34002.340050,869
01 Sept 20232.40002.42002.34002.40002.400042,669
31 Aug 20232.30002.44002.30002.42002.420063,307
30 Aug 20232.28002.45002.28002.32002.320043,257
29 Aug 20232.42002.47002.35002.36002.360038,953
28 Aug 20232.48002.50002.38002.50002.500071,587
25 Aug 20232.40002.56002.35002.40402.404086,912
24 Aug 20232.40002.52002.30002.35002.3500165,149
23 Aug 20232.29602.50002.20402.40002.4000208,521
22 Aug 20232.60002.60002.16002.21802.2180373,704
21 Aug 20232.53602.65002.36202.40602.4060685,111
18 Aug 20235.12405.20004.77004.77004.770021,141
17 Aug 20235.40805.60004.62204.80004.800029,872
16 Aug 20236.00006.00005.26805.40005.400053,554
15 Aug 20236.60007.34006.20206.58406.5840494,380
14 Aug 20236.80006.80406.04006.20006.200036,799
11 Aug 20236.40006.59406.24206.34006.34004,893
10 Aug 20236.78006.78006.30206.42206.42208,450
09 Aug 20237.20007.20006.09806.46006.460027,450
08 Aug 20236.90007.40006.00006.70006.700029,335
07 Aug 20237.00007.98006.74006.90006.900013,285
04 Aug 20237.38807.94207.06007.06007.060014,428
03 Aug 20238.12008.20007.25007.44807.448025,022
02 Aug 20237.36608.88006.90008.20008.2000206,739
01 Aug 20236.92007.15806.60006.84806.848032,282
31 Jul 20237.00007.19806.70006.73206.732026,792
28 Jul 20237.02007.24606.80207.00007.000013,923
27 Jul 20237.64007.64006.60006.99806.998032,166
26 Jul 20237.16008.38006.88207.53207.532023,972
25 Jul 20237.00007.17606.76006.76006.76006,885
24 Jul 20236.96007.19606.80007.08007.08007,655
21 Jul 20237.02007.19606.80206.82606.82605,115
20 Jul 20236.90607.10206.80006.94006.94003,813
19 Jul 20237.00007.00206.73006.80006.80005,504
18 Jul 20236.60007.35806.54606.94006.940012,039
17 Jul 20237.10607.40006.65206.78006.780012,861
14 Jul 20237.95607.95607.00007.25207.252023,055
13 Jul 20238.00008.34407.64207.71607.716019,488
12 Jul 20237.90008.00207.64207.91207.912020,845
11 Jul 20237.80007.86607.50007.64007.640010,688
10 Jul 20237.58007.80007.41607.66007.66007,663
07 Jul 20237.68007.99407.40207.55807.558010,285
06 Jul 20237.80007.92007.00007.50007.500022,244
05 Jul 20238.00008.60007.80008.00008.000034,601
03 Jul 20237.62808.00007.62807.90207.90205,440
30 Jun 20238.00008.00007.60407.60407.604016,518
29 Jun 20237.60008.20007.44007.96807.968027,130
28 Jun 20238.00008.57207.50007.61607.616050,274
27 Jun 20238.10008.60007.81608.19208.192012,541
26 Jun 20238.60008.99808.00008.09408.094037,163
23 Jun 20239.00009.20007.90007.90007.900018,913
22 Jun 20239.400010.00008.92008.92008.920013,782
21 Jun 20239.80009.98209.00609.85409.854063,617
20 Jun 202310.000010.20008.59209.95209.952029,478
16 Jun 202310.710011.19609.550010.000010.000033,122
15 Jun 202311.800012.000010.620010.800010.800023,757
14 Jun 202311.600011.988011.204011.600011.60005,821
13 Jun 202311.200011.990011.200011.554011.55406,763
12 Jun 202310.800011.210010.620011.200011.20005,716
09 Jun 202311.000011.400010.610010.700010.70003,937
08 Jun 202311.000011.594010.600010.610010.61008,572
07 Jun 202311.200011.818011.000011.200011.20009,651
06 Jun 202311.202012.298010.984011.390011.39009,830
05 Jun 202312.238012.800011.300011.400011.40008,709
02 Jun 202312.200013.598011.260012.600012.600019,159
01 Jun 202311.000012.688011.000011.600011.600011,615
31 May 202310.602011.602010.600011.080011.08005,317
30 May 202311.176011.198010.600010.922010.92203,632
26 May 202310.944011.360010.600011.238011.23803,107
25 May 202311.028011.160010.600010.600010.60003,616
24 May 202311.000011.300010.802011.138011.13805,080
23 May 202311.600011.796011.032011.042011.04204,109
22 May 202311.410011.794011.300011.602011.60203,317
19 May 202311.446011.858011.400011.600011.60003,661
18 May 202311.600011.886011.284011.400011.40001,997
17 May 202312.640013.000010.998011.282011.282011,649
16 May 202313.002013.398012.400012.404012.40406,303
15 May 202313.132013.798012.218013.510013.51009,965
12 May 202314.000014.000013.100013.628013.62808,237
11 May 202313.000013.600012.702013.600013.600014,605
10 May 202312.500013.000012.110012.900012.900011,083
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...