Super League Enterprise, Inc. (SLE)
NASDAQ: SLE · Real-Time Price · USD
5.24
-2.23 (-29.85%)
Sep 25, 2025, 3:58 PM EDT - Market open
Super League Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 7.68 | 7.70 | 5.15 | 5.05 | - | -32.40% | 615,863 |
| Sep 24, 2025 | 7.90 | 7.95 | 7.01 | 7.47 | 7.47 | -12.22% | 1,113,120 |
| Sep 23, 2025 | 7.72 | 11.43 | 7.50 | 8.51 | 8.51 | 159.45% | 67,182,700 |
| Sep 22, 2025 | 3.38 | 3.38 | 3.20 | 3.28 | 3.28 | - | 10,236,793 |
| Sep 19, 2025 | 3.60 | 3.62 | 3.27 | 3.28 | 3.28 | -10.38% | 61,281 |
| Sep 18, 2025 | 3.98 | 4.25 | 3.12 | 3.66 | 3.66 | -9.41% | 571,508 |
| Sep 17, 2025 | 3.24 | 4.21 | 3.15 | 4.04 | 4.04 | 25.86% | 320,721 |
| Sep 16, 2025 | 3.08 | 3.21 | 3.08 | 3.21 | 3.21 | 4.22% | 17,970 |
| Sep 15, 2025 | 3.05 | 3.25 | 2.95 | 3.08 | 3.08 | 0.98% | 61,333 |
| Sep 12, 2025 | 3.09 | 3.11 | 2.89 | 3.05 | 3.05 | -0.65% | 35,222 |
| Sep 11, 2025 | 2.91 | 3.10 | 2.91 | 3.07 | 3.07 | 6.60% | 25,937 |
| Sep 10, 2025 | 3.13 | 3.13 | 2.75 | 2.88 | 2.88 | -6.19% | 74,166 |
| Sep 9, 2025 | 2.97 | 3.24 | 2.97 | 3.07 | 3.07 | 2.33% | 57,284 |
| Sep 8, 2025 | 2.89 | 3.01 | 2.89 | 3.00 | 3.00 | 3.81% | 19,517 |
| Sep 5, 2025 | 2.90 | 2.92 | 2.84 | 2.89 | 2.89 | 1.76% | 26,076 |
| Sep 4, 2025 | 3.18 | 3.24 | 2.75 | 2.84 | 2.84 | -10.13% | 105,218 |
| Sep 3, 2025 | 3.37 | 3.44 | 3.15 | 3.16 | 3.16 | -5.67% | 75,042 |
| Sep 2, 2025 | 3.40 | 3.57 | 3.23 | 3.35 | 3.35 | -0.59% | 32,770 |
| Aug 29, 2025 | 3.56 | 3.56 | 3.37 | 3.37 | 3.37 | -3.99% | 11,171 |
| Aug 28, 2025 | 3.43 | 3.58 | 3.37 | 3.51 | 3.51 | 0.29% | 15,834 |
| Aug 27, 2025 | 3.34 | 3.50 | 3.25 | 3.50 | 3.50 | 4.79% | 19,755 |
| Aug 26, 2025 | 3.42 | 3.60 | 3.34 | 3.34 | 3.34 | -3.75% | 28,132 |
| Aug 25, 2025 | 3.52 | 3.55 | 3.32 | 3.47 | 3.47 | -1.42% | 28,284 |
| Aug 22, 2025 | 3.30 | 3.56 | 3.28 | 3.52 | 3.52 | 7.32% | 72,872 |
| Aug 21, 2025 | 3.30 | 3.31 | 3.20 | 3.28 | 3.28 | -0.61% | 15,733 |
| Aug 20, 2025 | 3.35 | 3.50 | 3.19 | 3.30 | 3.30 | -1.49% | 26,487 |
| Aug 19, 2025 | 3.35 | 3.59 | 3.20 | 3.35 | 3.35 | 1.82% | 63,909 |
| Aug 18, 2025 | 3.13 | 3.34 | 3.13 | 3.29 | 3.29 | 2.81% | 37,079 |
| Aug 15, 2025 | 3.80 | 3.80 | 3.07 | 3.20 | 3.20 | -21.76% | 254,208 |
| Aug 14, 2025 | 3.84 | 4.26 | 3.70 | 4.09 | 4.09 | 7.35% | 841,864 |
| Aug 13, 2025 | 3.93 | 3.94 | 3.67 | 3.81 | 3.81 | -2.31% | 62,953 |
| Aug 12, 2025 | 3.97 | 4.00 | 3.63 | 3.90 | 3.90 | 4.00% | 69,361 |
| Aug 11, 2025 | 4.01 | 4.36 | 3.63 | 3.75 | 3.75 | -9.20% | 63,088 |
| Aug 8, 2025 | 4.06 | 4.15 | 4.02 | 4.13 | 4.13 | 0.24% | 14,437 |
| Aug 7, 2025 | 4.31 | 4.31 | 3.98 | 4.12 | 4.12 | -0.24% | 62,185 |
| Aug 6, 2025 | 4.16 | 4.43 | 4.02 | 4.13 | 4.13 | -0.96% | 40,824 |
| Aug 5, 2025 | 4.22 | 4.26 | 4.07 | 4.17 | 4.17 | 0.24% | 33,602 |
| Aug 4, 2025 | 4.05 | 4.45 | 4.05 | 4.16 | 4.16 | 0.24% | 39,256 |
| Aug 1, 2025 | 4.21 | 4.39 | 4.07 | 4.15 | 4.15 | -3.49% | 33,171 |
| Jul 31, 2025 | 4.20 | 4.52 | 4.05 | 4.30 | 4.30 | 2.38% | 46,115 |
| Jul 30, 2025 | 4.75 | 5.27 | 4.15 | 4.20 | 4.20 | -11.76% | 207,400 |
| Jul 29, 2025 | 4.99 | 5.16 | 4.61 | 4.76 | 4.76 | -5.74% | 49,030 |
| Jul 28, 2025 | 5.19 | 5.36 | 4.96 | 5.05 | 5.05 | -1.37% | 45,085 |
| Jul 25, 2025 | 4.90 | 5.14 | 4.88 | 5.12 | 5.12 | 6.22% | 100,918 |
| Jul 24, 2025 | 5.30 | 5.30 | 4.64 | 4.82 | 4.82 | -5.49% | 56,010 |
| Jul 23, 2025 | 5.60 | 5.74 | 5.10 | 5.10 | 5.10 | -8.27% | 66,852 |
| Jul 22, 2025 | 5.80 | 5.82 | 5.14 | 5.56 | 5.56 | -4.14% | 63,832 |
| Jul 21, 2025 | 5.02 | 5.97 | 4.87 | 5.80 | 5.80 | 26.36% | 277,320 |
| Jul 18, 2025 | 4.93 | 5.03 | 4.12 | 4.59 | 4.59 | -10.00% | 124,390 |
| Jul 17, 2025 | 5.25 | 5.25 | 4.91 | 5.10 | 5.10 | -0.78% | 75,155 |