Super League Enterprise, Inc. (SLE)
NASDAQ: SLE · Real-Time Price · USD
0.368
+0.007 (1.94%)
At close: Mar 25, 2025, 4:00 PM
0.410
+0.042 (11.41%)
After-hours: Mar 25, 2025, 7:54 PM EST
Super League Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | 2.96% | 96,064 |
| 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 |
| Mar 19, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | - | 30,279 |
| Mar 18, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.28% | 26,596 |
| Mar 17, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 0.29% | 69,020 |
| Mar 14, 2025 | 0.36 | 0.38 | 0.35 | 0.35 | 0.35 | -2.91% | 98,641 |
| Mar 13, 2025 | 0.37 | 0.38 | 0.34 | 0.36 | 0.36 | -2.04% | 155,500 |
| Mar 12, 2025 | 0.38 | 0.40 | 0.35 | 0.37 | 0.37 | -4.42% | 189,306 |
| Mar 11, 2025 | 0.36 | 0.42 | 0.34 | 0.39 | 0.39 | 6.94% | 344,733 |
| Mar 10, 2025 | 0.36 | 0.40 | 0.34 | 0.36 | 0.36 | -3.07% | 192,238 |
| Mar 7, 2025 | 0.36 | 0.37 | 0.34 | 0.37 | 0.37 | -1.51% | 116,963 |
| Mar 6, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | -5.73% | 127,677 |
| Mar 5, 2025 | 0.41 | 0.44 | 0.36 | 0.40 | 0.40 | -7.79% | 2,868,136 |
| Mar 4, 2025 | 0.35 | 0.48 | 0.31 | 0.43 | 0.43 | 29.88% | 1,796,975 |
| Mar 3, 2025 | 0.42 | 0.48 | 0.33 | 0.33 | 0.33 | -12.34% | 203,493 |
| Feb 28, 2025 | 0.40 | 0.45 | 0.37 | 0.38 | 0.38 | -4.75% | 124,365 |
| Feb 27, 2025 | 0.45 | 0.46 | 0.40 | 0.40 | 0.40 | -10.91% | 82,363 |
| Feb 26, 2025 | 0.43 | 0.46 | 0.40 | 0.45 | 0.45 | 4.35% | 96,372 |
| Feb 25, 2025 | 0.51 | 0.51 | 0.43 | 0.43 | 0.43 | -13.82% | 195,794 |
| Feb 24, 2025 | 0.54 | 0.54 | 0.47 | 0.50 | 0.50 | -2.31% | 86,238 |
| Feb 21, 2025 | 0.53 | 0.53 | 0.40 | 0.51 | 0.51 | -3.57% | 246,876 |
| 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 |