Super League Enterprise, Inc. (SLE)
NASDAQ: SLE · Real-Time Price · USD
0.1950
+0.0380 (24.20%)
At close: May 30, 2025, 4:00 PM
0.1759
-0.0191 (-9.79%)
After-hours: May 30, 2025, 4:59 PM EDT
Super League Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.17 | 0.29 | 0.14 | 0.20 | - | 24.20% | 184,864,649 |
| May 29, 2025 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | -31.41% | 15,697,452 |
| May 28, 2025 | 0.19 | 0.23 | 0.18 | 0.23 | 0.23 | 18.66% | 4,963,906 |
| May 27, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | 6.57% | 3,330,480 |
| May 23, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 10.37% | 912,942 |
| May 22, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 0.86% | 633,017 |
| May 21, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -1.93% | 501,989 |
| May 20, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.72% | 472,256 |
| May 19, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.92% | 902,771 |
| May 16, 2025 | 0.16 | 0.25 | 0.16 | 0.18 | 0.18 | 8.90% | 5,751,284 |
| May 15, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -4.00% | 910,748 |
| May 14, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 13.20% | 1,781,243 |
| May 13, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -8.42% | 974,068 |
| May 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 9.20% | 1,247,473 |
| May 9, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -53.90% | 3,416,050 |
| May 8, 2025 | 0.34 | 0.41 | 0.32 | 0.33 | 0.33 | -6.04% | 154,161 |
| May 7, 2025 | 0.37 | 0.37 | 0.33 | 0.35 | 0.35 | -3.78% | 20,607 |
| May 6, 2025 | 0.35 | 0.38 | 0.32 | 0.36 | 0.36 | 4.62% | 42,934 |
| May 5, 2025 | 0.37 | 0.37 | 0.32 | 0.34 | 0.34 | -4.28% | 75,113 |
| May 2, 2025 | 0.37 | 0.37 | 0.32 | 0.36 | 0.36 | -2.73% | 160,429 |
| May 1, 2025 | 0.35 | 0.40 | 0.32 | 0.37 | 0.37 | 6.39% | 166,110 |
| Apr 30, 2025 | 0.35 | 0.36 | 0.32 | 0.35 | 0.35 | -2.17% | 62,218 |
| Apr 29, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 1.43% | 29,813 |
| Apr 28, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 5.11% | 33,231 |
| Apr 25, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -3.76% | 59,924 |
| Apr 24, 2025 | 0.29 | 0.36 | 0.26 | 0.35 | 0.35 | 27.25% | 166,091 |
| Apr 23, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 1.27% | 82,974 |
| Apr 22, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.38% | 22,614 |
| Apr 21, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 6.50% | 47,506 |
| 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 |