Strong Global Entertainment, Inc. (SGE) Historical Stock Data
1.55 ↑0.00 (0.00%)
As of August 29, 2024, 2:44pm EST.
Historical Data
In the past 30 trading days, SGE is up 1.28% a day on average. There have been 19 days where Strong Global Entertainment, Inc. closed green and 11 days where SGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 1.57 | 1.55 | ↓$0.02 (-1.27%) | 1.52 | 1.57 | 5.47K |
| 2024-09-26 | 1.52 | 1.59 | ↑$0.07 (4.61%) | 1.41 | 1.68 | 64.35K |
| 2024-09-25 | 1.41 | 1.50 | ↑$0.09 (6.31%) | 1.41 | 1.50 | 9.25K |
| 2024-09-24 | 1.49 | 1.50 | ↑$0.01 (0.58%) | 1.38 | 1.50 | 25.21K |
| 2024-09-23 | 1.38 | 1.44 | ↑$0.06 (4.35%) | 1.38 | 1.47 | 7.96K |
| 2024-09-20 | 1.39 | 1.50 | ↑$0.11 (7.91%) | 1.33 | 1.52 | 18.27K |
| 2024-09-19 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.34 | 1.43 | 15.43K |
| 2024-09-18 | 1.46 | 1.43 | ↓$0.03 (-2.05%) | 1.41 | 1.53 | 28.50K |
| 2024-09-17 | 1.48 | 1.59 | ↑$0.11 (7.43%) | 1.40 | 1.60 | 222.45K |
| 2024-09-16 | 1.39 | 1.61 | ↑$0.22 (15.78%) | 1.35 | 1.64 | 337.93K |
| 2024-09-13 | 1.41 | 1.40 | ↓$0.01 (-0.57%) | 1.38 | 1.41 | 0.93K |
| 2024-09-12 | 1.37 | 1.41 | ↑$0.04 (2.92%) | 1.36 | 1.42 | 2.69K |
| 2024-09-11 | 1.49 | 1.42 | ↓$0.07 (-4.65%) | 1.42 | 1.49 | 2.83K |
| 2024-09-10 | 1.47 | 1.47 | ↑$0.00 (0.07%) | 1.47 | 1.53 | 1.67K |
| 2024-09-09 | 1.46 | 1.42 | ↓$0.04 (-2.83%) | 1.39 | 1.47 | 15.72K |
| 2024-09-06 | 1.57 | 1.44 | ↓$0.13 (-8.28%) | 1.41 | 1.58 | 15.27K |
| 2024-09-05 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.41 | 1.45 | 15.83K |
| 2024-09-04 | 1.51 | 1.46 | ↓$0.05 (-3.12%) | 1.45 | 1.51 | 3.93K |
| 2024-09-03 | 1.64 | 1.49 | ↓$0.15 (-9.15%) | 1.46 | 1.64 | 20.50K |
| 2024-08-30 | 1.55 | 1.57 | ↑$0.02 (1.29%) | 1.55 | 1.63 | 6.88K |
| 2024-08-29 | 1.48 | 1.59 | ↑$0.11 (7.43%) | 1.40 | 1.60 | 30.89K |
| 2024-08-28 | 1.54 | 1.52 | ↓$0.02 (-1.29%) | 1.51 | 1.57 | 6.81K |
| 2024-08-27 | 1.51 | 1.56 | ↑$0.05 (3.63%) | 1.46 | 1.56 | 42.04K |
| 2024-08-26 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.46 | 1.69 | 200.65K |
| 2024-08-23 | 1.54 | 1.67 | ↑$0.13 (8.44%) | 1.48 | 1.75 | 214.89K |
| 2024-08-21 | 1.38 | 1.42 | ↑$0.04 (2.90%) | 1.35 | 1.45 | 53.84K |
| 2024-08-20 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.34 | 1.45 | 78.12K |
| 2024-08-19 | 1.42 | 1.36 | ↓$0.06 (-4.23%) | 1.34 | 1.42 | 53.91K |
| 2024-08-16 | 1.45 | 1.39 | ↓$0.06 (-4.14%) | 1.35 | 1.55 | 233.57K |
| 2024-08-15 | 1.43 | 1.47 | ↑$0.04 (2.80%) | 1.31 | 1.58 | 213.30K |
Create an account or log in to view more rows.
$SGE Hold on to your Butts.
$SGE not good
$SGE hot trash
$SGE watch this fly!!!!
$SGE News?
$SGE Not Selling
Hodling for thousands!
$SGE has just been halted from trading.
$SGE has just been halted from trading.
$SGE what’s gonna happen now
$SGE Holding