Strong Global Entertainment, Inc. (SGE)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.7700 | 2.2000 | 1.5700 | 2.0200 | 2.0200 | 872,800 |
| 07 May 2024 | 2.4200 | 2.4500 | 1.6700 | 1.8800 | 1.8800 | 1,540,100 |
| 06 May 2024 | 1.5650 | 3.2500 | 1.5600 | 2.6500 | 2.6500 | 74,918,700 |
| 03 May 2024 | 1.1400 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 654,900 |
| 02 May 2024 | 1.1400 | 1.2050 | 1.0400 | 1.1100 | 1.1100 | 6,000 |
| 01 May 2024 | 1.2120 | 1.2120 | 1.1500 | 1.1600 | 1.1600 | 1,100 |
| 30 Apr 2024 | 1.2600 | 1.2600 | 1.1650 | 1.1700 | 1.1700 | 700 |
| 29 Apr 2024 | 1.1800 | 1.2210 | 1.1450 | 1.2100 | 1.2100 | 2,700 |
| 26 Apr 2024 | 1.1800 | 1.2000 | 1.0800 | 1.1600 | 1.1600 | 2,500 |
| 25 Apr 2024 | 1.1000 | 1.2000 | 1.0600 | 1.2000 | 1.2000 | 10,700 |
| 24 Apr 2024 | 1.1600 | 1.2300 | 1.1000 | 1.1700 | 1.1700 | 26,300 |
| 23 Apr 2024 | 1.3880 | 1.3880 | 1.1900 | 1.3000 | 1.3000 | 2,100 |
| 22 Apr 2024 | 1.1000 | 1.4000 | 1.1000 | 1.3900 | 1.3900 | 38,400 |
| 19 Apr 2024 | 1.1100 | 1.4200 | 1.1100 | 1.4000 | 1.4000 | 6,900 |
| 18 Apr 2024 | 1.1700 | 1.4000 | 1.1600 | 1.4000 | 1.4000 | 8,600 |
| 17 Apr 2024 | 1.1100 | 1.3200 | 1.1100 | 1.3200 | 1.3200 | 2,600 |
| 16 Apr 2024 | 1.2100 | 1.2450 | 1.0800 | 1.0900 | 1.0900 | 16,200 |
| 15 Apr 2024 | 1.2950 | 1.3240 | 1.2500 | 1.2500 | 1.2500 | 900 |
| 12 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 200 |
| 11 Apr 2024 | 1.2200 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 1,800 |
| 10 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1,300 |
| 09 Apr 2024 | 1.1980 | 1.2300 | 1.1980 | 1.2300 | 1.2300 | 1,900 |
| 08 Apr 2024 | 1.4500 | 1.4500 | 1.2800 | 1.3200 | 1.3200 | 5,400 |
| 05 Apr 2024 | 1.1500 | 1.4400 | 1.1500 | 1.4400 | 1.4400 | 15,500 |
| 04 Apr 2024 | 1.2400 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 6,200 |
| 03 Apr 2024 | 1.2580 | 1.2580 | 1.2310 | 1.2310 | 1.2310 | 400 |
| 02 Apr 2024 | 1.2600 | 1.2620 | 1.2600 | 1.2620 | 1.2620 | 800 |
| 01 Apr 2024 | 1.4400 | 1.4700 | 1.1900 | 1.3200 | 1.3200 | 4,100 |
| 28 Mar 2024 | 1.3800 | 1.5900 | 1.3600 | 1.4700 | 1.4700 | 39,300 |
| 27 Mar 2024 | 1.2300 | 1.3700 | 1.1900 | 1.2100 | 1.2100 | 1,600 |
| 26 Mar 2024 | 1.2230 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 10,600 |
| 25 Mar 2024 | 1.3400 | 1.3400 | 1.1600 | 1.3400 | 1.3400 | 22,700 |
| 22 Mar 2024 | 1.1900 | 1.3000 | 1.1700 | 1.1700 | 1.1700 | 2,400 |
| 21 Mar 2024 | 1.1900 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 8,100 |
| 20 Mar 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 600 |
| 19 Mar 2024 | 1.2800 | 1.2800 | 1.0760 | 1.1700 | 1.1700 | 11,500 |
| 18 Mar 2024 | 1.2960 | 1.2960 | 1.2900 | 1.2900 | 1.2900 | 3,800 |
| 15 Mar 2024 | 1.2510 | 1.2510 | 1.1600 | 1.2500 | 1.2500 | 4,200 |
| 14 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 13 Mar 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 700 |
| 12 Mar 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3550 | 1.3550 | 1,400 |
| 11 Mar 2024 | 1.3300 | 1.3380 | 1.1440 | 1.3380 | 1.3380 | 4,100 |
| 08 Mar 2024 | 1.3200 | 1.3530 | 1.2800 | 1.3530 | 1.3530 | 3,200 |
| 07 Mar 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 900 |
| 06 Mar 2024 | 1.2350 | 1.2850 | 1.2350 | 1.2850 | 1.2850 | 600 |
| 05 Mar 2024 | 1.3630 | 1.3630 | 1.3200 | 1.3200 | 1.3200 | 3,400 |
| 04 Mar 2024 | 1.2570 | 1.3800 | 1.2570 | 1.3000 | 1.3000 | 2,300 |
| 01 Mar 2024 | 1.2300 | 1.4500 | 1.2300 | 1.3300 | 1.3300 | 17,200 |
| 29 Feb 2024 | 1.1500 | 1.3290 | 1.1500 | 1.2200 | 1.2200 | 12,000 |
| 28 Feb 2024 | 1.1700 | 1.2100 | 1.1100 | 1.1520 | 1.1520 | 13,100 |
| 27 Feb 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 77,500 |
| 26 Feb 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 800 |
| 23 Feb 2024 | 1.1010 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 5,300 |
| 22 Feb 2024 | 1.1200 | 1.2440 | 1.1200 | 1.2400 | 1.2400 | 4,500 |
| 21 Feb 2024 | 1.3400 | 1.3400 | 1.0900 | 1.1900 | 1.1900 | 8,900 |
| 20 Feb 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 4,400 |
| 16 Feb 2024 | 1.0500 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 4,000 |
| 15 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 2,300 |
| 14 Feb 2024 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | 800 |
| 13 Feb 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 1,700 |
| 12 Feb 2024 | 1.0500 | 1.1900 | 1.0500 | 1.1700 | 1.1700 | 16,400 |
| 09 Feb 2024 | 1.0860 | 1.0860 | 1.0200 | 1.0200 | 1.0200 | 6,900 |
| 08 Feb 2024 | 1.2000 | 1.2000 | 1.0360 | 1.0700 | 1.0700 | 6,500 |
| 07 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 300 |
| 06 Feb 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 1,400 |
| 05 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 300 |
| 02 Feb 2024 | 1.1500 | 1.2350 | 1.1500 | 1.1600 | 1.1600 | 600 |
| 01 Feb 2024 | 1.2000 | 1.2400 | 1.1300 | 1.1300 | 1.1300 | 700 |
| 31 Jan 2024 | 1.1900 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 6,500 |
| 30 Jan 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 800 |
| 29 Jan 2024 | 1.0700 | 1.2600 | 1.0700 | 1.2000 | 1.2000 | 6,400 |
| 26 Jan 2024 | 1.2200 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 3,700 |
| 25 Jan 2024 | 1.2500 | 1.3300 | 1.2300 | 1.3200 | 1.3200 | 12,400 |
| 24 Jan 2024 | 1.5000 | 1.5210 | 1.3100 | 1.3800 | 1.3800 | 20,400 |
| 23 Jan 2024 | 1.6460 | 1.6500 | 1.6460 | 1.6500 | 1.6500 | 700 |
| 22 Jan 2024 | 1.6700 | 1.6700 | 1.5600 | 1.5800 | 1.5800 | 1,700 |
| 19 Jan 2024 | 1.6900 | 1.6900 | 1.5600 | 1.6360 | 1.6360 | 1,300 |
| 18 Jan 2024 | 1.5400 | 1.6400 | 1.5200 | 1.5440 | 1.5440 | 3,400 |
| 17 Jan 2024 | 1.6000 | 1.6000 | 1.4800 | 1.4800 | 1.4800 | 3,600 |
| 16 Jan 2024 | 1.5900 | 1.8500 | 1.5900 | 1.6050 | 1.6050 | 3,200 |
| 12 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 700 |
| 11 Jan 2024 | 1.5000 | 1.6600 | 1.5000 | 1.6530 | 1.6530 | 2,500 |
| 10 Jan 2024 | 1.5500 | 1.6500 | 1.5400 | 1.6360 | 1.6360 | 1,300 |
| 09 Jan 2024 | 1.5100 | 1.7600 | 1.4900 | 1.6400 | 1.6400 | 8,300 |
| 08 Jan 2024 | 1.5500 | 1.6400 | 1.5250 | 1.5250 | 1.5250 | 3,500 |
| 05 Jan 2024 | 1.4650 | 1.4650 | 1.4100 | 1.4100 | 1.4100 | 900 |
| 04 Jan 2024 | 1.3600 | 1.5760 | 1.3600 | 1.4200 | 1.4200 | 800 |
| 03 Jan 2024 | 1.4800 | 1.5000 | 1.4200 | 1.4200 | 1.4200 | 2,400 |
| 02 Jan 2024 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
| 29 Dec 2023 | 1.4500 | 1.7000 | 1.4400 | 1.5990 | 1.5990 | 13,100 |
| 28 Dec 2023 | 1.5000 | 1.5700 | 1.4300 | 1.4400 | 1.4400 | 4,700 |
| 27 Dec 2023 | 1.5900 | 1.6450 | 1.4500 | 1.5600 | 1.5600 | 5,200 |
| 26 Dec 2023 | 1.5400 | 1.7500 | 1.4500 | 1.5900 | 1.5900 | 12,900 |
| 22 Dec 2023 | 1.5300 | 1.7500 | 1.4200 | 1.7000 | 1.7000 | 8,600 |
| 21 Dec 2023 | 1.9500 | 1.9500 | 1.5050 | 1.6100 | 1.6100 | 7,500 |
| 20 Dec 2023 | 1.6000 | 1.7000 | 1.3500 | 1.6000 | 1.6000 | 24,400 |
| 19 Dec 2023 | 1.3600 | 1.7000 | 1.3600 | 1.5700 | 1.5700 | 13,300 |
| 18 Dec 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 300 |
| 15 Dec 2023 | 1.6000 | 1.7400 | 1.3800 | 1.4900 | 1.4900 | 12,200 |
| 14 Dec 2023 | 1.5000 | 1.7500 | 1.3600 | 1.6600 | 1.6600 | 16,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.