Strong Global Entertainme... (SGE)
AMEX: SGE
· Real-Time Price · USD
1.55
-0.04 (-2.52%)
At close: Sep 27, 2024, 9:57 PM
SGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 1.57 | 1.55 | 1.53 | 1.55 | 1.55 | -2.52% | 5,500 |
| Sep 26, 2024 | 1.52 | 1.68 | 1.41 | 1.59 | 1.59 | 6.00% | 64,347 |
| Sep 25, 2024 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 0.00% | 10,815 |
| Sep 24, 2024 | 1.49 | 1.50 | 1.38 | 1.50 | 1.50 | 4.17% | 25,214 |
| Sep 23, 2024 | 1.38 | 1.47 | 1.38 | 1.44 | 1.44 | -4.00% | 8,000 |
| Sep 20, 2024 | 1.39 | 1.52 | 1.33 | 1.50 | 1.50 | 7.91% | 18,272 |
| Sep 19, 2024 | 1.38 | 1.43 | 1.34 | 1.39 | 1.39 | -2.80% | 15,631 |
| Sep 18, 2024 | 1.46 | 1.53 | 1.41 | 1.43 | 1.43 | -10.06% | 28,500 |
| Sep 17, 2024 | 1.48 | 1.60 | 1.40 | 1.59 | 1.59 | -1.24% | 226,200 |
| Sep 16, 2024 | 1.39 | 1.64 | 1.35 | 1.61 | 1.61 | 15.00% | 342,217 |
| Sep 13, 2024 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 929 |
| Sep 12, 2024 | 1.37 | 1.42 | 1.36 | 1.41 | 1.41 | -0.70% | 2,700 |
| Sep 11, 2024 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -3.40% | 2,833 |
| Sep 10, 2024 | 1.47 | 1.53 | 1.47 | 1.47 | 1.47 | 3.52% | 1,700 |
| Sep 9, 2024 | 1.46 | 1.47 | 1.39 | 1.42 | 1.42 | -1.39% | 15,715 |
| Sep 6, 2024 | 1.57 | 1.58 | 1.41 | 1.44 | 1.44 | 1.41% | 15,300 |
| Sep 5, 2024 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | -2.74% | 15,838 |
| Sep 4, 2024 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -2.01% | 3,928 |
| Sep 3, 2024 | 1.64 | 1.64 | 1.46 | 1.49 | 1.49 | -5.10% | 20,497 |
| Aug 30, 2024 | 1.55 | 1.63 | 1.55 | 1.57 | 1.57 | -1.26% | 6,900 |