UK markets closed

Strong Global Entertainment, Inc. (SGE)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.5450-0.0264 (-1.68%)
At close: 12:53PM EDT
1.4400 -0.10 (-6.80%)
After hours: 07:21PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241.57001.57001.50001.54501.545018,900
13 Jun 20241.59001.66501.57101.57101.57104,800
12 Jun 20241.60001.69001.55001.64001.64005,300
11 Jun 20241.57001.62001.56001.57001.570021,800
10 Jun 20241.62001.64001.55701.57001.57004,800
07 Jun 20241.59301.64001.51401.61001.610022,100
06 Jun 20241.74001.84001.66001.67501.675030,900
05 Jun 20241.76001.85001.65501.71001.710024,200
04 Jun 20241.73501.94001.67301.75001.750020,200
03 Jun 20241.87001.91601.65501.84001.840095,400
31 May 20241.70001.94901.64101.73001.730090,300
30 May 20241.53001.86001.44001.75101.7510126,000
29 May 20241.93002.04001.81001.86001.8600181,400
28 May 20241.84002.34001.82001.98601.9860803,700
24 May 20241.48001.87001.40701.79001.790067,300
23 May 20241.51001.54001.40001.50001.500045,200
22 May 20241.30001.58901.30001.53001.530031,900
21 May 20241.41001.48001.41001.41101.41106,100
20 May 20241.30001.50001.25001.50001.500099,800
17 May 20241.35001.38401.27001.38001.380074,200
16 May 20241.52001.55001.37001.37001.370044,600
15 May 20241.56001.66001.49001.58001.580054,900
14 May 20241.69001.69001.48001.60001.600097,400
13 May 20241.90001.92001.60001.66001.6600135,000
10 May 20242.02002.02001.89001.96001.960070,600
09 May 20241.97002.09001.72002.08002.0800200,200
08 May 20241.77002.20001.57002.02002.0200876,000
07 May 20242.42002.45001.67001.88001.88001,540,100
06 May 20241.56503.25001.56002.65002.650074,918,700
03 May 20241.14001.20001.12001.14001.1400654,900
02 May 20241.14001.20501.04001.11001.11006,000
01 May 20241.21201.21201.15001.16001.16001,100
30 Apr 20241.26001.26001.16501.17001.1700700
29 Apr 20241.18001.22101.14501.21001.21002,700
26 Apr 20241.18001.20001.08001.16001.16002,500
25 Apr 20241.10001.20001.06001.20001.200010,700
24 Apr 20241.16001.23001.10001.17001.170026,300
23 Apr 20241.38801.38801.19001.30001.30002,100
22 Apr 20241.10001.40001.10001.39001.390038,400
19 Apr 20241.11001.42001.11001.40001.40006,900
18 Apr 20241.17001.40001.16001.40001.40008,600
17 Apr 20241.11001.32001.11001.32001.32002,600
16 Apr 20241.21001.24501.08001.09001.090016,200
15 Apr 20241.29501.32401.25001.25001.2500900
12 Apr 20241.18001.18001.18001.18001.1800200
11 Apr 20241.22001.28001.21001.28001.28001,800
10 Apr 20241.24001.24001.24001.24001.24001,300
09 Apr 20241.19801.23001.19801.23001.23001,900
08 Apr 20241.45001.45001.28001.32001.32005,400
05 Apr 20241.15001.44001.15001.44001.440015,500
04 Apr 20241.24001.24001.16001.20001.20006,200
03 Apr 20241.25801.25801.23101.23101.2310400
02 Apr 20241.26001.26201.26001.26201.2620800
01 Apr 20241.44001.47001.19001.32001.32004,100
28 Mar 20241.38001.59001.36001.47001.470039,300
27 Mar 20241.23001.37001.19001.21001.21001,600
26 Mar 20241.22301.26001.19001.19001.190010,600
25 Mar 20241.34001.34001.16001.34001.340022,700
22 Mar 20241.19001.30001.17001.17001.17002,400
21 Mar 20241.19001.21001.19001.19001.19008,100
20 Mar 20241.18001.19001.18001.19001.1900600
19 Mar 20241.28001.28001.07601.17001.170011,500
18 Mar 20241.29601.29601.29001.29001.29003,800
15 Mar 20241.25101.25101.16001.25001.25004,200
14 Mar 20241.34001.34001.34001.34001.3400-
13 Mar 20241.35001.35001.34001.34001.3400700
12 Mar 20241.39001.39001.34001.35501.35501,400
11 Mar 20241.33001.33801.14401.33801.33804,100
08 Mar 20241.32001.35301.28001.35301.35303,200
07 Mar 20241.28001.28001.27001.27001.2700900
06 Mar 20241.23501.28501.23501.28501.2850600
05 Mar 20241.36301.36301.32001.32001.32003,400
04 Mar 20241.25701.38001.25701.30001.30002,300
01 Mar 20241.23001.45001.23001.33001.330017,200
29 Feb 20241.15001.32901.15001.22001.220012,000
28 Feb 20241.17001.21001.11001.15201.152013,100
27 Feb 20241.10001.15001.10001.13001.130077,500
26 Feb 20241.10001.10001.07001.07001.0700800
23 Feb 20241.10101.14001.09001.09001.09005,300
22 Feb 20241.12001.24401.12001.24001.24004,500
21 Feb 20241.34001.34001.09001.19001.19008,900
20 Feb 20241.13001.20001.13001.18001.18004,400
16 Feb 20241.05001.12001.03001.12001.12004,000
15 Feb 20241.16501.16501.16501.16501.16502,300
14 Feb 20241.07101.07101.07101.07101.0710800
13 Feb 20241.10001.10001.05001.06001.06001,700
12 Feb 20241.05001.19001.05001.17001.170016,400
09 Feb 20241.08601.08601.02001.02001.02006,900
08 Feb 20241.20001.20001.03601.07001.07006,500
07 Feb 20241.14001.14001.14001.14001.1400300
06 Feb 20241.12001.15001.11001.11001.11001,400
05 Feb 20241.12001.12001.12001.12001.1200300
02 Feb 20241.15001.23501.15001.16001.1600600
01 Feb 20241.20001.24001.13001.13001.1300700
31 Jan 20241.19001.21001.13001.13001.13006,500
30 Jan 20241.20001.20001.15001.15001.1500800
29 Jan 20241.07001.26001.07001.20001.20006,400
26 Jan 20241.22001.28001.21001.28001.28003,700
25 Jan 20241.25001.33001.23001.32001.320012,400
24 Jan 20241.50001.52101.31001.38001.380020,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...