Super League Enterprise, Inc. (SLE)
NASDAQ: SLE · Real-Time Price · USD
0.2344
+0.0134 (6.06%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Super League Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 7.24% | 22,013 |
| Apr 16, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.92% | 39,401 |
| Apr 15, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.26% | 109,661 |
| Apr 14, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -2.13% | 46,276 |
| Apr 11, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 8.51% | 32,673 |
| Apr 10, 2025 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | -3.91% | 110,208 |
| Apr 9, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 13.30% | 103,096 |
| Apr 8, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -0.98% | 38,154 |
| Apr 7, 2025 | 0.20 | 0.22 | 0.17 | 0.21 | 0.21 | -0.29% | 155,436 |
| Apr 4, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -12.47% | 164,688 |
| Apr 3, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -1.30% | 79,213 |
| Apr 2, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.70% | 188,795 |
| Apr 1, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.09% | 124,521 |
| Mar 31, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -11.65% | 251,975 |
| Mar 28, 2025 | 0.37 | 0.39 | 0.26 | 0.27 | 0.27 | -32.83% | 543,407 |
| Mar 27, 2025 | 0.41 | 0.42 | 0.38 | 0.40 | 0.40 | 1.96% | 163,247 |
| Mar 26, 2025 | 0.40 | 0.45 | 0.38 | 0.39 | 0.39 | 4.49% | 315,350 |
| Mar 25, 2025 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | 2.96% | 158,784 |
| Mar 24, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.90% | 90,501 |
| Mar 21, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 6.27% | 152,291 |
| Mar 20, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -1.06% | 58,857 |
| Mar 19, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | - | 30,279 |
| Mar 18, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.28% | 26,596 |
| Mar 17, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 0.29% | 69,020 |
| Mar 14, 2025 | 0.36 | 0.38 | 0.35 | 0.35 | 0.35 | -2.91% | 98,641 |
| Mar 13, 2025 | 0.37 | 0.38 | 0.34 | 0.36 | 0.36 | -2.04% | 155,500 |
| Mar 12, 2025 | 0.38 | 0.40 | 0.35 | 0.37 | 0.37 | -4.42% | 189,306 |
| Mar 11, 2025 | 0.36 | 0.42 | 0.34 | 0.39 | 0.39 | 6.94% | 344,733 |
| Mar 10, 2025 | 0.36 | 0.40 | 0.34 | 0.36 | 0.36 | -3.07% | 192,238 |
| Mar 7, 2025 | 0.36 | 0.37 | 0.34 | 0.37 | 0.37 | -1.51% | 116,963 |
| Mar 6, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | -5.73% | 127,677 |
| Mar 5, 2025 | 0.41 | 0.44 | 0.36 | 0.40 | 0.40 | -7.79% | 2,868,136 |
| Mar 4, 2025 | 0.35 | 0.48 | 0.31 | 0.43 | 0.43 | 29.88% | 1,796,975 |
| Mar 3, 2025 | 0.42 | 0.48 | 0.33 | 0.33 | 0.33 | -12.34% | 203,493 |
| Feb 28, 2025 | 0.40 | 0.45 | 0.37 | 0.38 | 0.38 | -4.75% | 124,365 |
| Feb 27, 2025 | 0.45 | 0.46 | 0.40 | 0.40 | 0.40 | -10.91% | 82,363 |
| Feb 26, 2025 | 0.43 | 0.46 | 0.40 | 0.45 | 0.45 | 4.35% | 96,372 |
| Feb 25, 2025 | 0.51 | 0.51 | 0.43 | 0.43 | 0.43 | -13.82% | 195,794 |
| Feb 24, 2025 | 0.54 | 0.54 | 0.47 | 0.50 | 0.50 | -2.31% | 86,238 |
| Feb 21, 2025 | 0.53 | 0.53 | 0.40 | 0.51 | 0.51 | -3.57% | 246,876 |
| Feb 20, 2025 | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | 1.26% | 41,727 |
| Feb 19, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -5.01% | 38,532 |
| Feb 18, 2025 | 0.54 | 0.58 | 0.52 | 0.55 | 0.55 | -1.61% | 88,933 |
| Feb 14, 2025 | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | 3.70% | 152,356 |
| Feb 13, 2025 | 0.52 | 0.56 | 0.51 | 0.54 | 0.54 | 4.87% | 117,701 |
| Feb 12, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -1.92% | 73,386 |
| Feb 11, 2025 | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -3.86% | 60,284 |
| Feb 10, 2025 | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | 1.32% | 79,557 |
| Feb 7, 2025 | 0.55 | 0.58 | 0.52 | 0.54 | 0.54 | -2.00% | 62,492 |
| Feb 6, 2025 | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -5.17% | 25,106 |