-
5 DAY PERFORMANCE
+2.67% -
1 MONTH PERFORMANCE
-3.14% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
+4.76% -
YEAR-TO-DATE PERFORMANCE
-3.67% -
1 YEAR PERFORMANCE
-30.00%
Strong Global Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.57 | $1.55 (-1.27%) | $1.57 | $1.52 | 5,500 | $12.25 M |
| 09/26/2024 | $1.52 | $1.59 (4.61%) | $1.68 | $1.41 | 64,347 | $12.57 M |
| 09/25/2024 | $1.41 | $1.50 (6.38%) | $1.50 | $1.41 | 10,815 | $11.86 M |
| 09/24/2024 | $1.49 | $1.50 (0.67%) | $1.50 | $1.38 | 25,214 | $11.86 M |
| 09/23/2024 | $1.38 | $1.44 (4.35%) | $1.47 | $1.38 | 8,000 | $11.38 M |
| 09/20/2024 | $1.39 | $1.50 (7.91%) | $1.52 | $1.33 | 18,272 | $11.86 M |
| 09/19/2024 | $1.38 | $1.39 (0.72%) | $1.43 | $1.34 | 15,631 | $10.99 M |
| 09/18/2024 | $1.46 | $1.43 (-2.05%) | $1.53 | $1.41 | 28,500 | $11.30 M |
| 09/17/2024 | $1.48 | $1.59 (7.43%) | $1.60 | $1.40 | 226,200 | $12.57 M |
| 09/16/2024 | $1.39 | $1.61 (15.83%) | $1.64 | $1.35 | 342,217 | $12.73 M |
| 09/13/2024 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.38 | 929 | $11.07 M |
| 09/12/2024 | $1.37 | $1.41 (2.92%) | $1.42 | $1.36 | 2,700 | $11.14 M |
| 09/11/2024 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.42 | 2,833 | $11.22 M |
| 09/10/2024 | $1.47 | $1.47 (0%) | $1.53 | $1.47 | 1,700 | $11.62 M |
| 09/09/2024 | $1.46 | $1.42 (-2.74%) | $1.47 | $1.39 | 15,715 | $11.22 M |
| 09/06/2024 | $1.57 | $1.44 (-8.28%) | $1.58 | $1.41 | 15,300 | $11.38 M |
| 09/05/2024 | $1.42 | $1.42 (0%) | $1.45 | $1.41 | 15,838 | $11.22 M |
| 09/04/2024 | $1.51 | $1.46 (-3.31%) | $1.51 | $1.45 | 3,928 | $11.54 M |
| 09/03/2024 | $1.64 | $1.49 (-9.15%) | $1.64 | $1.46 | 20,497 | $11.78 M |
| 08/30/2024 | $1.55 | $1.57 (1.29%) | $1.63 | $1.55 | 6,900 | $12.41 M |
| 08/29/2024 | $1.48 | $1.59 (7.43%) | $1.60 | $1.40 | 30,900 | $12.57 M |
| 08/28/2024 | $1.54 | $1.52 (-1.3%) | $1.57 | $1.51 | 6,810 | $12.01 M |
| 08/27/2024 | $1.51 | $1.56 (3.31%) | $1.56 | $1.46 | 42,044 | $12.33 M |
| 08/26/2024 | $1.61 | $1.62 (0.62%) | $1.69 | $1.46 | 200,700 | $12.80 M |
| 08/23/2024 | $1.54 | $1.67 (8.44%) | $1.75 | $1.48 | 214,900 | $13.20 M |
| 08/22/2024 | $1.40 | $1.53 (9.29%) | $1.58 | $1.34 | 117,400 | $12.09 M |
| 08/21/2024 | $1.38 | $1.42 (2.9%) | $1.45 | $1.35 | 53,838 | $11.22 M |
| 08/20/2024 | $1.35 | $1.38 (2.22%) | $1.45 | $1.34 | 78,123 | $10.91 M |
| 08/19/2024 | $1.42 | $1.36 (-4.23%) | $1.42 | $1.34 | 53,913 | $10.75 M |
| 08/16/2024 | $1.45 | $1.39 (-4.14%) | $1.55 | $1.35 | 233,900 | $10.99 M |
| 08/15/2024 | $1.43 | $1.47 (2.8%) | $1.58 | $1.31 | 213,600 | $11.62 M |
| 08/14/2024 | $1.44 | $1.46 (1.39%) | $1.47 | $1.37 | 56,357 | $11.54 M |
| 08/13/2024 | $1.40 | $1.43 (2.14%) | $1.60 | $1.25 | 204,800 | $11.30 M |
| 08/12/2024 | $1.49 | $1.37 (-8.05%) | $1.49 | $1.34 | 11,642 | $10.83 M |
| 08/09/2024 | $1.50 | $1.41 (-6%) | $1.50 | $1.41 | 1,850 | $11.11 M |
| 08/08/2024 | $1.48 | $1.45 (-2.03%) | $1.49 | $1.41 | 1,526 | $11.42 M |
| 08/07/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 1,130 | $11.82 M |
| 08/06/2024 | $1.55 | $1.51 (-2.58%) | $1.55 | $1.41 | 9,400 | $11.89 M |
| 08/05/2024 | $1.51 | $1.48 (-1.99%) | $1.55 | $1.37 | 22,200 | $11.66 M |
| 08/02/2024 | $1.53 | $1.53 (0%) | $1.55 | $1.47 | 7,920 | $12.05 M |
| 08/01/2024 | $1.51 | $1.53 (1.32%) | $1.53 | $1.44 | 15,000 | $12.05 M |
| 07/31/2024 | $1.52 | $1.46 (-3.95%) | $1.59 | $1.46 | 8,123 | $11.50 M |
| 07/30/2024 | $1.55 | $1.52 (-1.94%) | $1.62 | $1.48 | 8,639 | $11.97 M |
| 07/29/2024 | $1.65 | $1.55 (-6.06%) | $1.69 | $1.50 | 16,216 | $12.21 M |
| 07/26/2024 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.56 | 13,753 | $12.52 M |
| 07/25/2024 | $1.57 | $1.58 (0.64%) | $1.90 | $1.57 | 34,700 | $12.45 M |
| 07/24/2024 | $1.49 | $1.56 (4.7%) | $1.65 | $1.45 | 68,521 | $12.29 M |
| 07/23/2024 | $1.68 | $1.49 (-11.31%) | $1.70 | $1.49 | 30,794 | $11.74 M |
| 07/22/2024 | $1.59 | $1.73 (8.81%) | $1.88 | $1.56 | 463,882 | $13.63 M |
| 07/19/2024 | $1.46 | $1.60 (9.59%) | $1.73 | $1.46 | 194,283 | $12.60 M |
| 07/18/2024 | $1.51 | $1.50 (-0.66%) | $1.60 | $1.44 | 6,168 | $11.82 M |
| 07/17/2024 | $1.56 | $1.56 (0%) | $1.60 | $1.56 | 8,858 | $12.29 M |
| 07/16/2024 | $1.55 | $1.56 (0.65%) | $1.56 | $1.45 | 9,657 | $12.29 M |
| 07/15/2024 | $1.65 | $1.53 (-7.27%) | $1.65 | $1.53 | 15,226 | $12.07 M |
| 07/12/2024 | $1.53 | $1.63 (6.54%) | $1.64 | $1.53 | 27,028 | $12.84 M |
| 07/11/2024 | $1.41 | $1.58 (12.06%) | $1.63 | $1.39 | 135,301 | $12.45 M |
| 07/10/2024 | $1.33 | $1.41 (6.02%) | $1.42 | $1.29 | 10,711 | $11.11 M |
| 07/09/2024 | $1.35 | $1.33 (-1.48%) | $1.36 | $1.33 | 3,821 | $10.48 M |
| 07/08/2024 | $1.37 | $1.33 (-2.92%) | $1.40 | $1.33 | 13,399 | $10.48 M |
| 07/05/2024 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.36 | 2,590 | $11.01 M |
| 07/03/2024 | $1.40 | $1.37 (-2.14%) | $1.41 | $1.36 | 7,664 | $10.79 M |
| 07/02/2024 | $1.47 | $1.36 (-7.48%) | $1.54 | $1.36 | 18,132 | $10.71 M |
| 07/01/2024 | $1.45 | $1.43 (-1.38%) | $1.51 | $1.35 | 8,917 | $11.26 M |