SLGG - Super League Gaming, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20197.868.097.768.058.0511,300
Jul 12, 20198.218.217.787.937.9313,500
Jul 11, 20198.098.187.808.108.1020,100
Jul 10, 20198.098.347.978.128.1245,900
Jul 09, 20197.958.047.858.008.0012,000
Jul 08, 20198.018.197.907.907.9037,200
Jul 05, 20198.258.338.028.258.2510,800
Jul 03, 20197.988.407.968.358.3533,300
Jul 02, 20198.048.237.857.967.9619,100
Jul 01, 20198.558.758.008.218.2133,100
Jun 28, 20198.358.557.928.558.5530,100
Jun 27, 20198.558.558.128.248.2413,500
Jun 26, 20198.398.708.068.318.3178,100
Jun 25, 20198.398.398.008.248.2431,900
Jun 24, 20198.718.717.838.368.3640,600
Jun 21, 20198.188.347.577.967.96114,400
Jun 20, 20198.238.488.088.368.3622,200
Jun 19, 20198.148.508.058.198.1968,300
Jun 18, 20197.898.407.658.148.1447,900
Jun 17, 20198.178.317.807.857.8534,600
Jun 14, 20197.948.507.848.158.15101,700
Jun 13, 20197.947.947.507.947.9430,600
Jun 12, 20197.617.757.307.487.4816,200
Jun 11, 20197.637.637.067.457.4537,300
Jun 10, 20196.837.696.517.697.69109,600
Jun 07, 20196.716.836.636.836.8322,500
Jun 06, 20197.007.166.576.626.6277,200
Jun 05, 20197.287.417.007.007.0029,000
Jun 04, 20197.267.377.007.197.1937,000
Jun 03, 20197.347.457.107.247.2425,300
May 31, 20197.457.457.047.287.2815,500
May 30, 20197.227.527.067.477.4723,300
May 29, 20197.357.727.207.277.2725,400
May 28, 20197.537.907.207.507.5022,000
May 24, 20197.337.847.337.437.4342,300
May 23, 20197.708.427.057.377.3766,200
May 22, 20198.398.397.767.947.9458,700
May 21, 20197.878.437.878.348.3445,500
May 20, 20197.337.807.057.677.6772,000
May 17, 20197.827.997.327.447.4446,200
May 16, 20198.268.457.727.967.96102,200
May 15, 20198.458.898.128.288.28110,200
May 14, 20198.718.958.368.608.6052,600
May 13, 20199.009.008.018.558.5585,300
May 10, 20198.399.018.318.868.8673,900
May 09, 20198.959.018.208.518.51101,000
May 08, 20198.319.298.178.908.90172,200
May 07, 20198.308.607.808.258.25117,300
May 06, 20198.208.607.828.358.35217,000
May 03, 20196.788.506.608.248.24949,200
May 02, 20196.406.736.356.566.5624,300
May 01, 20196.716.756.056.366.3644,700
Apr 30, 20196.906.906.596.756.7549,300
Apr 29, 20196.987.006.646.906.9048,300
Apr 26, 20197.257.256.827.007.0039,100
Apr 25, 20197.197.287.007.257.2521,600
Apr 24, 20197.237.256.917.077.0742,500
Apr 23, 20197.307.487.087.167.1615,500
Apr 22, 20197.157.497.147.367.3610,300
Apr 18, 20197.247.706.657.167.16142,500
Apr 17, 20197.097.196.827.037.0313,700
Apr 16, 20197.127.256.757.007.0042,000
Apr 15, 20197.037.257.007.157.1541,100
Apr 12, 20196.557.416.266.996.99176,700
Apr 11, 20196.326.636.216.526.5235,300
Apr 10, 20196.616.636.106.376.3774,700
Apr 09, 20196.746.886.536.666.6673,100
Apr 08, 20196.876.976.746.746.7434,400
Apr 05, 20196.756.956.656.886.8887,800
Apr 04, 20196.977.056.656.706.7073,300
Apr 03, 20197.757.906.507.087.08190,900
Apr 02, 20197.797.997.507.667.6635,100
Apr 01, 20198.078.077.557.717.7134,100
Mar 29, 20198.508.507.758.058.0564,400
Mar 28, 20197.488.197.428.138.13129,100
Mar 27, 20197.227.507.147.407.4027,300
Mar 26, 20197.828.087.077.257.2557,200
Mar 25, 20198.258.477.517.727.7258,900
Mar 22, 20198.158.477.808.218.2157,700
Mar 21, 20198.258.457.798.138.13105,600
Mar 20, 20197.308.597.308.298.29277,100
Mar 19, 20196.607.306.607.157.15187,100
Mar 18, 20196.967.486.276.506.50121,400
Mar 15, 20197.007.296.006.756.75138,200
Mar 14, 20197.157.246.636.886.88147,400
Mar 13, 20198.128.246.937.107.10120,100
Mar 12, 20198.568.808.008.058.0540,600
Mar 11, 20198.388.917.378.488.4866,200
Mar 08, 20198.298.508.008.128.1254,300
Mar 07, 20198.679.048.008.278.2752,400
Mar 06, 20199.329.658.658.698.69120,900
Mar 05, 20199.519.739.159.309.30116,800
Mar 04, 20199.109.459.059.309.30179,800
Mar 01, 20198.989.108.658.998.99183,200
Feb 28, 20198.288.568.288.528.52216,300
Feb 27, 20198.989.147.758.278.27333,500
Feb 26, 201911.0011.559.399.459.451,433,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.