Strong Global Entertainment Inc. (SGE) Historical Stock Data
1.38 ↑0.01 (0.73%)
As of May 16, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, SGE is up 3.54% a day on average. There have been 17 days where Strong Global Entertainment Inc. closed green and 13 days where SGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.27 | 1.38 | 74.19K |
| 2024-05-16 | 1.52 | 1.37 | ↓$0.15 (-9.87%) | 1.37 | 1.55 | 44.66K |
| 2024-05-15 | 1.56 | 1.58 | ↑$0.02 (1.28%) | 1.49 | 1.66 | 54.85K |
| 2024-05-14 | 1.69 | 1.60 | ↓$0.09 (-5.33%) | 1.48 | 1.69 | 96.85K |
| 2024-05-13 | 1.90 | 1.66 | ↓$0.24 (-12.63%) | 1.60 | 1.92 | 133.32K |
| 2024-05-10 | 2.02 | 1.96 | ↓$0.06 (-2.97%) | 1.89 | 2.02 | 69.28K |
| 2024-05-09 | 1.97 | 2.08 | ↑$0.11 (5.58%) | 1.72 | 2.09 | 200.20K |
| 2024-05-08 | 1.77 | 2.02 | ↑$0.25 (14.12%) | 1.57 | 2.20 | 875.12K |
| 2024-05-07 | 2.42 | 1.88 | ↓$0.54 (-22.31%) | 1.67 | 2.45 | 1.53M |
| 2024-05-06 | 1.57 | 2.65 | ↑$1.09 (69.33%) | 1.56 | 3.25 | 74.89M |
| 2024-05-03 | 1.14 | 1.14 | ↑$0.00 (0.01%) | 1.12 | 1.20 | 560.99K |
| 2024-05-02 | 1.14 | 1.11 | ↓$0.03 (-2.63%) | 1.04 | 1.21 | 6.04K |
| 2024-05-01 | 1.21 | 1.16 | ↓$0.05 (-4.29%) | 1.15 | 1.21 | 1.12K |
| 2024-04-30 | 1.26 | 1.17 | ↓$0.09 (-7.14%) | 1.17 | 1.26 | 709 |
| 2024-04-29 | 1.18 | 1.21 | ↑$0.03 (2.54%) | 1.15 | 1.22 | 2.70K |
| 2024-04-26 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.08 | 1.20 | 2.47K |
| 2024-04-25 | 1.10 | 1.20 | ↑$0.10 (9.09%) | 1.06 | 1.20 | 10.74K |
| 2024-04-24 | 1.16 | 1.17 | ↑$0.01 (0.86%) | 1.10 | 1.23 | 26.28K |
| 2024-04-23 | 1.39 | 1.30 | ↓$0.09 (-6.34%) | 1.19 | 1.39 | 2.08K |
| 2024-04-22 | 1.10 | 1.39 | ↑$0.29 (26.36%) | 1.10 | 1.40 | 38.38K |
| 2024-04-19 | 1.11 | 1.40 | ↑$0.29 (26.13%) | 1.11 | 1.42 | 6.92K |
| 2024-04-18 | 1.17 | 1.40 | ↑$0.23 (19.66%) | 1.16 | 1.40 | 8.61K |
| 2024-04-17 | 1.11 | 1.32 | ↑$0.21 (18.88%) | 1.11 | 1.32 | 2.65K |
| 2024-04-16 | 1.21 | 1.09 | ↓$0.12 (-9.93%) | 1.08 | 1.25 | 16.20K |
| 2024-04-15 | 1.30 | 1.25 | ↓$0.04 (-3.47%) | 1.25 | 1.32 | 0.93K |
| 2024-04-12 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.18 | 1.18 | 247 |
| 2024-04-11 | 1.22 | 1.28 | ↑$0.06 (4.92%) | 1.21 | 1.28 | 1.79K |
| 2024-04-10 | 1.24 | 1.24 | ↑$0.00 (0.01%) | 1.24 | 1.24 | 1.29K |
| 2024-04-09 | 1.20 | 1.23 | ↑$0.03 (2.71%) | 1.20 | 1.23 | 1.90K |
| 2024-04-08 | 1.45 | 1.32 | ↓$0.13 (-8.97%) | 1.28 | 1.45 | 5.42K |
Create an account or log in to view more rows.
$SGE has just been halted from trading.
$SGE has just been halted from trading.
$SGE what’s gonna happen now
$SGE Holding
$SGE She's gettin' ready to...
$SGE I’m expecting a breakout here in the next week
$SGE BOUGHT TODAY!
$SGE has just been halted from trading.
$SGE what’s next bulls
$SGE called it