Super League Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	0.51	0.58	0.51	0.58	0.58	9.43%	110,933
Feb 4, 2025	0.60	0.60	0.52	0.53	0.53	-11.67%	201,157
Feb 3, 2025	0.58	0.60	0.57	0.60	0.60	-	29,058
Jan 31, 2025	0.61	0.61	0.57	0.60	0.60	-1.62%	41,150
Jan 30, 2025	0.61	0.61	0.57	0.61	0.61	1.67%	18,044
Jan 29, 2025	0.60	0.60	0.58	0.60	0.60	-1.66%	76,269
Jan 28, 2025	0.58	0.61	0.57	0.61	0.61	-	16,545
Jan 27, 2025	0.61	0.61	0.57	0.61	0.61	0.86%	67,488
Jan 24, 2025	0.58	0.61	0.55	0.60	0.60	2.46%	24,801
Jan 23, 2025	0.63	0.65	0.53	0.59	0.59	-1.93%	203,767
Jan 22, 2025	0.62	0.62	0.57	0.60	0.60	2.02%	75,620
Jan 21, 2025	0.61	0.64	0.58	0.59	0.59	-3.12%	84,910
Jan 17, 2025	0.60	0.64	0.58	0.61	0.61	3.41%	66,523
Jan 16, 2025	0.60	0.65	0.56	0.59	0.59	-1.85%	60,875
Jan 15, 2025	0.61	0.65	0.58	0.60	0.60	-5.81%	52,476
Jan 14, 2025	0.63	0.66	0.60	0.64	0.64	-0.48%	36,090
Jan 13, 2025	0.66	0.69	0.64	0.64	0.64	-3.03%	101,495
Jan 10, 2025	0.75	0.76	0.66	0.66	0.66	-9.45%	154,967
Jan 8, 2025	0.72	0.75	0.70	0.73	0.73	1.24%	71,625
Jan 7, 2025	0.73	0.75	0.69	0.72	0.72	-2.56%	44,657
Jan 6, 2025	0.82	0.83	0.65	0.74	0.74	-2.56%	151,054
Jan 3, 2025	0.65	0.83	0.62	0.76	0.76	18.50%	327,913
Jan 2, 2025	0.65	0.65	0.62	0.64	0.64	3.64%	30,030
Dec 31, 2024	0.63	0.64	0.60	0.62	0.62	-2.17%	60,004
Dec 30, 2024	0.65	0.65	0.61	0.63	0.63	-4.22%	53,223
Dec 27, 2024	0.65	0.66	0.61	0.66	0.66	2.19%	100,700
Dec 26, 2024	0.62	0.67	0.56	0.64	0.64	7.48%	164,945
Dec 24, 2024	0.58	0.60	0.58	0.60	0.60	0.96%	13,832
Dec 23, 2024	0.57	0.62	0.56	0.59	0.59	7.29%	59,907
Dec 20, 2024	0.61	0.61	0.55	0.55	0.55	-9.35%	72,136
Dec 19, 2024	0.60	0.65	0.58	0.61	0.61	1.66%	41,606
Dec 18, 2024	0.67	0.68	0.58	0.60	0.60	-8.94%	79,268
Dec 17, 2024	0.62	0.67	0.58	0.66	0.66	6.45%	191,726
Dec 16, 2024	0.57	0.62	0.55	0.62	0.62	9.00%	104,625
Dec 13, 2024	0.60	0.60	0.55	0.57	0.57	-4.18%	69,722
Dec 12, 2024	0.58	0.63	0.56	0.59	0.59	0.61%	62,531
Dec 11, 2024	0.61	0.61	0.56	0.59	0.59	1.72%	89,994
Dec 10, 2024	0.58	0.61	0.55	0.58	0.58	1.58%	66,187
Dec 9, 2024	0.61	0.64	0.56	0.57	0.57	-6.16%	154,280
Dec 6, 2024	0.61	0.61	0.57	0.61	0.61	-0.90%	96,995
Dec 5, 2024	0.60	0.62	0.58	0.61	0.61	-0.28%	75,141
Dec 4, 2024	0.63	0.66	0.61	0.62	0.62	-2.59%	59,090
Dec 3, 2024	0.66	0.68	0.59	0.63	0.63	-0.92%	109,821
Dec 2, 2024	0.60	0.69	0.60	0.64	0.64	13.93%	285,545
Nov 29, 2024	0.55	0.56	0.51	0.56	0.56	8.72%	143,759
Nov 27, 2024	0.54	0.55	0.50	0.52	0.52	-5.12%	240,653
Nov 26, 2024	0.59	0.62	0.52	0.54	0.54	-1.84%	341,834
Nov 25, 2024	0.62	0.65	0.54	0.55	0.55	-9.33%	311,167
Nov 22, 2024	0.60	0.62	0.56	0.61	0.61	0.16%	440,727
Nov 21, 2024	0.59	0.65	0.57	0.61	0.61	4.39%	251,644
Nov 20, 2024	0.70	0.70	0.53	0.58	0.58	-14.34%	470,762
Nov 19, 2024	0.74	0.77	0.66	0.68	0.68	1.28%	285,369
Nov 18, 2024	0.76	0.89	0.65	0.67	0.67	-11.45%	257,295
Nov 15, 2024	1.00	1.00	0.69	0.76	0.76	-23.28%	323,893
Nov 14, 2024	1.06	1.06	0.96	0.99	0.99	-5.26%	100,887
Nov 13, 2024	1.02	1.13	1.00	1.05	1.05	0.48%	71,463
Nov 12, 2024	1.14	1.14	1.00	1.04	1.04	-4.59%	95,329
Nov 11, 2024	0.95	1.10	0.95	1.09	1.09	15.34%	117,643
Nov 8, 2024	0.92	0.98	0.90	0.95	0.95	1.50%	27,735
Nov 7, 2024	0.95	0.98	0.90	0.93	0.93	0.65%	23,050
Nov 6, 2024	0.92	0.98	0.89	0.93	0.93	1.65%	29,130
Nov 5, 2024	0.93	0.98	0.91	0.91	0.91	-5.03%	50,136
Nov 4, 2024	1.01	1.04	0.94	0.96	0.96	-7.69%	72,457
Nov 1, 2024	0.94	1.04	0.94	1.04	1.04	1.76%	111,270
Oct 31, 2024	1.01	1.05	0.92	1.02	1.02	0.49%	106,318
Oct 30, 2024	1.05	1.05	1.00	1.02	1.02	-2.40%	44,665
Oct 29, 2024	1.02	1.08	0.99	1.04	1.04	4.01%	79,888
Oct 28, 2024	0.91	1.01	0.88	1.00	1.00	8.68%	134,495
Oct 25, 2024	0.97	0.98	0.90	0.92	0.92	0.11%	55,107
Oct 24, 2024	0.86	0.95	0.86	0.92	0.92	4.44%	69,397
Oct 23, 2024	0.88	0.97	0.82	0.88	0.88	-3.31%	64,232
Oct 22, 2024	0.97	0.98	0.90	0.91	0.91	-4.65%	51,350
Oct 21, 2024	0.93	0.97	0.90	0.95	0.95	1.64%	23,162
Oct 18, 2024	0.93	0.98	0.90	0.94	0.94	6.45%	109,036
Oct 17, 2024	0.90	0.95	0.88	0.88	0.88	-2.65%	50,856
Oct 16, 2024	0.94	0.95	0.88	0.91	0.91	0.68%	46,096
Oct 15, 2024	0.98	0.98	0.86	0.90	0.90	-1.10%	60,611
Oct 14, 2024	0.95	0.99	0.88	0.91	0.91	-6.29%	114,710
Oct 11, 2024	1.02	1.02	0.95	0.97	0.97	-4.79%	47,702
Oct 10, 2024	0.90	1.03	0.87	1.02	1.02	11.48%	82,870
Oct 9, 2024	0.87	0.92	0.82	0.92	0.92	3.84%	83,434
Oct 8, 2024	0.92	0.93	0.86	0.88	0.88	-4.22%	54,503
Oct 7, 2024	0.95	0.98	0.86	0.92	0.92	-1.50%	261,352
Oct 4, 2024	0.79	0.95	0.78	0.93	0.93	20.89%	456,797
Oct 3, 2024	0.76	0.78	0.70	0.77	0.77	0.97%	105,756
Oct 2, 2024	0.71	0.77	0.62	0.77	0.77	2.16%	238,466
Oct 1, 2024	0.62	0.81	0.58	0.75	0.75	20.42%	1,464,835
Sep 30, 2024	0.65	0.69	0.57	0.62	0.62	-3.57%	219,314
Sep 27, 2024	0.66	0.67	0.61	0.65	0.65	1.19%	135,927
Sep 26, 2024	0.67	0.83	0.57	0.64	0.64	-2.21%	639,210