Super League Enterprise, Inc. (SLE)
NASDAQ: SLE · Real-Time Price · USD
5.16
-0.07 (-1.34%)
Jul 16, 2025, 4:00 PM - Market closed
Super League Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 5.01 | 5.21 | 4.93 | 5.16 | - | -1.34% | 55,574 |
| Jul 15, 2025 | 5.33 | 5.41 | 4.91 | 5.23 | 5.23 | -4.91% | 208,808 |
| Jul 14, 2025 | 6.10 | 6.25 | 5.25 | 5.50 | 5.50 | -5.50% | 1,499,675 |
| Jul 11, 2025 | 6.45 | 6.51 | 5.68 | 5.82 | 5.82 | -12.22% | 91,697 |
| Jul 10, 2025 | 5.83 | 6.81 | 5.62 | 6.63 | 6.63 | 13.62% | 210,097 |
| Jul 9, 2025 | 5.87 | 6.05 | 5.32 | 5.84 | 5.84 | -0.26% | 121,109 |
| Jul 8, 2025 | 5.05 | 6.00 | 4.91 | 5.85 | 5.85 | 19.39% | 268,367 |
| Jul 7, 2025 | 5.11 | 5.12 | 4.71 | 4.90 | 4.90 | -3.16% | 81,077 |
| Jul 3, 2025 | 5.08 | 5.47 | 5.00 | 5.06 | 5.06 | -1.94% | 66,792 |
| Jul 2, 2025 | 5.09 | 5.47 | 5.00 | 5.16 | 5.16 | -1.53% | 101,863 |
| Jul 1, 2025 | 4.65 | 5.53 | 4.65 | 5.24 | 5.24 | 13.05% | 399,391 |
| Jun 30, 2025 | 4.39 | 4.76 | 4.26 | 4.64 | 4.64 | 2.54% | 166,672 |
| Jun 27, 2025 | 4.73 | 4.78 | 4.40 | 4.52 | 4.52 | -3.46% | 58,230 |
| Jun 26, 2025 | 4.40 | 4.82 | 4.15 | 4.68 | 4.68 | 7.63% | 168,176 |
| Jun 25, 2025 | 4.20 | 4.40 | 4.15 | 4.35 | 4.35 | 3.82% | 99,532 |
| Jun 24, 2025 | 4.18 | 4.35 | 4.05 | 4.19 | 4.19 | -4.12% | 86,033 |
| Jun 23, 2025 | 4.31 | 4.79 | 3.91 | 4.37 | 4.37 | 1.06% | 252,239 |
| Jun 20, 2025 | 4.33 | 4.40 | 4.08 | 4.32 | 4.32 | 0.19% | 103,706 |
| Jun 18, 2025 | 4.62 | 5.00 | 4.25 | 4.32 | 4.32 | -6.17% | 344,935 |
| Jun 17, 2025 | 4.60 | 5.10 | 4.46 | 4.60 | 4.60 | 4.64% | 180,453 |
| Jun 16, 2025 | 4.55 | 4.57 | 4.16 | 4.40 | 4.40 | -4.27% | 111,783 |
| Jun 13, 2025 | 4.79 | 4.82 | 4.58 | 4.59 | 4.59 | -3.69% | 50,944 |
| Jun 12, 2025 | 5.06 | 5.06 | 4.53 | 4.77 | 4.77 | -6.29% | 189,990 |
| Jun 11, 2025 | 4.99 | 5.20 | 4.85 | 5.09 | 5.09 | 0.16% | 68,870 |
| Jun 10, 2025 | 5.15 | 5.20 | 4.64 | 5.08 | 5.08 | -2.31% | 151,964 |
| Jun 9, 2025 | 5.24 | 5.40 | 4.80 | 5.20 | 5.20 | -1.52% | 185,277 |
| Jun 6, 2025 | 5.28 | 5.33 | 5.07 | 5.28 | 5.28 | -0.90% | 69,232 |
| Jun 5, 2025 | 5.72 | 5.82 | 5.20 | 5.33 | 5.33 | -11.26% | 257,975 |
| Jun 4, 2025 | 5.59 | 6.40 | 5.51 | 6.00 | 6.00 | 5.70% | 226,564 |
| Jun 3, 2025 | 6.70 | 6.72 | 4.90 | 5.68 | 5.68 | -15.22% | 191,260 |
| Jun 2, 2025 | 7.20 | 8.72 | 5.82 | 6.70 | 6.70 | -14.10% | 485,417 |
| May 30, 2025 | 6.76 | 11.58 | 5.65 | 7.80 | 7.80 | 24.20% | 5,008,233 |
| May 29, 2025 | 6.00 | 6.40 | 5.00 | 6.28 | 6.28 | -31.41% | 392,436 |
| May 28, 2025 | 7.78 | 9.16 | 7.24 | 9.16 | 9.16 | 18.66% | 124,097 |
| May 27, 2025 | 7.40 | 7.84 | 6.89 | 7.72 | 7.72 | 6.57% | 83,262 |
| May 23, 2025 | 6.72 | 7.48 | 6.61 | 7.24 | 7.24 | 10.37% | 22,823 |
| May 22, 2025 | 7.00 | 7.00 | 6.42 | 6.56 | 6.56 | 0.86% | 15,825 |
| May 21, 2025 | 6.74 | 7.04 | 6.26 | 6.50 | 6.50 | -1.93% | 12,549 |
| May 20, 2025 | 6.68 | 7.21 | 6.24 | 6.63 | 6.63 | -0.72% | 11,806 |
| May 19, 2025 | 6.96 | 7.36 | 6.42 | 6.68 | 6.68 | -5.92% | 22,569 |
| May 16, 2025 | 6.60 | 9.80 | 6.26 | 7.10 | 7.10 | 8.90% | 143,782 |
| May 15, 2025 | 7.06 | 7.08 | 6.10 | 6.52 | 6.52 | -4.00% | 22,768 |
| May 14, 2025 | 6.40 | 7.10 | 6.08 | 6.79 | 6.79 | 13.20% | 44,531 |
| May 13, 2025 | 6.76 | 6.76 | 5.96 | 6.00 | 6.00 | -8.42% | 24,351 |
| May 12, 2025 | 6.88 | 6.98 | 6.21 | 6.55 | 6.55 | 9.20% | 31,186 |
| May 9, 2025 | 7.04 | 7.08 | 5.80 | 6.00 | 6.00 | -53.90% | 85,401 |
| May 8, 2025 | 13.44 | 16.40 | 12.66 | 13.02 | 13.02 | -6.04% | 3,854 |
| May 7, 2025 | 14.64 | 14.64 | 13.07 | 13.85 | 13.85 | -3.78% | 515 |
| May 6, 2025 | 13.96 | 15.18 | 12.68 | 14.40 | 14.40 | 4.62% | 1,073 |
| May 5, 2025 | 14.80 | 14.80 | 12.68 | 13.76 | 13.76 | -4.28% | 1,877 |