Super League Enterprise, Inc. (SLE)
NASDAQ: SLE · Real-Time Price · USD
4.800
-0.330 (-6.43%)
At close: Feb 4, 2026, 4:00 PM EST
4.660
-0.140 (-2.92%)
After-hours: Feb 4, 2026, 4:44 PM EST
Super League Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 5.26 | 5.54 | 4.98 | 4.98 | - | -2.92% | 13,253 |
| Feb 3, 2026 | 5.65 | 5.65 | 4.89 | 5.13 | 5.13 | -7.90% | 49,327 |
| Feb 2, 2026 | 5.32 | 5.73 | 5.22 | 5.57 | 5.57 | 3.15% | 25,823 |
| Jan 30, 2026 | 5.99 | 5.99 | 5.40 | 5.40 | 5.40 | -12.76% | 38,990 |
| Jan 29, 2026 | 6.74 | 6.77 | 5.84 | 6.19 | 6.19 | -8.16% | 74,070 |
| Jan 28, 2026 | 6.11 | 6.94 | 6.11 | 6.74 | 6.74 | 8.89% | 163,062 |
| Jan 27, 2026 | 5.83 | 6.31 | 5.28 | 6.19 | 6.19 | - | 80,117 |
| Jan 26, 2026 | 5.84 | 6.60 | 5.83 | 6.19 | 6.19 | 4.92% | 199,644 |
| Jan 23, 2026 | 7.98 | 9.00 | 4.66 | 5.90 | 5.90 | -7.26% | 5,918,396 |
| Jan 22, 2026 | 6.34 | 6.64 | 6.12 | 6.36 | 6.36 | 4.79% | 57,311 |
| Jan 21, 2026 | 7.20 | 7.55 | 5.75 | 6.07 | 6.07 | -31.03% | 208,859 |
| Jan 20, 2026 | 8.33 | 9.12 | 7.92 | 8.80 | 8.80 | 4.87% | 33,737 |
| Jan 16, 2026 | 8.52 | 8.76 | 7.93 | 8.39 | 8.39 | -2.70% | 14,587 |
| Jan 15, 2026 | 8.65 | 8.82 | 8.40 | 8.63 | 8.63 | -0.84% | 18,737 |
| Jan 14, 2026 | 8.41 | 8.73 | 7.92 | 8.70 | 8.70 | 4.02% | 26,873 |
| Jan 13, 2026 | 8.16 | 8.40 | 7.67 | 8.36 | 8.36 | 2.53% | 11,211 |
| Jan 12, 2026 | 8.16 | 8.16 | 7.44 | 8.16 | 8.16 | 2.15% | 9,241 |
| Jan 9, 2026 | 8.05 | 8.63 | 7.68 | 7.99 | 7.99 | -3.11% | 16,095 |
| Jan 8, 2026 | 8.15 | 8.24 | 7.57 | 8.24 | 8.24 | 11.98% | 37,993 |
| Jan 7, 2026 | 8.16 | 8.28 | 7.32 | 7.36 | 7.36 | -9.80% | 28,653 |
| Jan 6, 2026 | 8.88 | 9.60 | 7.68 | 8.16 | 8.16 | -4.62% | 70,107 |
| Jan 5, 2026 | 8.39 | 8.90 | 8.17 | 8.56 | 8.55 | 5.72% | 10,639 |
| Jan 2, 2026 | 7.38 | 8.46 | 7.20 | 8.09 | 8.09 | 10.46% | 21,793 |
| Dec 31, 2025 | 7.02 | 7.57 | 6.73 | 7.33 | 7.33 | 8.47% | 21,659 |
| Dec 30, 2025 | 6.37 | 7.20 | 6.37 | 6.75 | 6.75 | -0.03% | 16,683 |
| Dec 29, 2025 | 7.20 | 7.43 | 6.50 | 6.76 | 6.76 | -6.94% | 16,928 |
| Dec 26, 2025 | 7.56 | 7.70 | 7.20 | 7.26 | 7.26 | -3.80% | 6,952 |
| Dec 24, 2025 | 7.08 | 7.55 | 6.85 | 7.55 | 7.55 | 9.08% | 19,040 |
| Dec 23, 2025 | 6.84 | 7.17 | 6.60 | 6.92 | 6.92 | 0.63% | 17,414 |
| Dec 22, 2025 | 7.20 | 7.41 | 6.84 | 6.88 | 6.88 | -2.91% | 9,561 |
| Dec 19, 2025 | 8.20 | 8.40 | 6.97 | 7.08 | 7.08 | -8.88% | 34,502 |
| Dec 18, 2025 | 8.58 | 8.97 | 7.62 | 7.77 | 7.77 | -4.24% | 49,306 |
| Dec 17, 2025 | 9.23 | 9.27 | 8.10 | 8.12 | 8.12 | -14.51% | 38,378 |
| Dec 16, 2025 | 9.35 | 9.72 | 9.00 | 9.49 | 9.49 | 5.68% | 29,020 |
| Dec 15, 2025 | 9.61 | 9.78 | 8.76 | 8.98 | 8.98 | -8.78% | 12,977 |
| Dec 12, 2025 | 10.17 | 10.17 | 9.72 | 9.85 | 9.85 | -3.20% | 6,484 |
| Dec 11, 2025 | 9.85 | 10.70 | 9.84 | 10.17 | 10.17 | 0.22% | 6,740 |
| Dec 10, 2025 | 12.12 | 12.12 | 9.60 | 10.15 | 10.15 | -17.06% | 77,275 |
| Dec 9, 2025 | 11.40 | 12.48 | 11.02 | 12.24 | 12.24 | 7.39% | 68,389 |
| Dec 8, 2025 | 11.25 | 11.40 | 10.76 | 11.40 | 11.40 | 3.80% | 10,746 |
| Dec 5, 2025 | 11.40 | 11.90 | 10.98 | 10.98 | 10.98 | -7.95% | 12,466 |
| Dec 4, 2025 | 10.62 | 12.12 | 10.27 | 11.93 | 11.93 | 14.94% | 18,946 |
| Dec 3, 2025 | 10.49 | 10.80 | 10.19 | 10.38 | 10.38 | -2.27% | 13,321 |
| Dec 2, 2025 | 11.66 | 11.66 | 10.62 | 10.62 | 10.62 | -6.11% | 17,470 |
| Dec 1, 2025 | 10.74 | 12.00 | 10.74 | 11.31 | 11.31 | 3.58% | 19,858 |
| Nov 28, 2025 | 10.12 | 11.04 | 10.12 | 10.92 | 10.92 | 10.15% | 6,958 |
| Nov 26, 2025 | 9.64 | 10.56 | 9.24 | 9.91 | 9.91 | 3.45% | 30,502 |
| Nov 25, 2025 | 9.67 | 10.08 | 9.43 | 9.58 | 9.58 | -0.18% | 18,072 |
| Nov 24, 2025 | 9.92 | 10.20 | 9.38 | 9.60 | 9.60 | -4.88% | 21,133 |
| Nov 21, 2025 | 10.80 | 10.80 | 9.56 | 10.09 | 10.09 | -5.69% | 33,357 |