Skip to main content
Super League Enterprise, Inc. (SLE)
NASDAQ: SLE · Real-Time Price · USD
0.583
-0.098 (-14.34%)
At close: Nov 20, 2024, 4:00 PM
0.619
+0.036 (6.10%)
Pre-market: Nov 21, 2024, 7:00 AM EST

Super League Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.700.700.530.580.58-14.34%470,762
Nov 19, 20240.740.770.660.680.681.28%285,369
Nov 18, 20240.760.890.650.670.67-11.45%257,295
Nov 15, 20241.001.000.690.760.76-23.28%323,893
Nov 14, 20241.061.060.960.990.99-5.26%100,887
Nov 13, 20241.021.131.001.051.050.48%71,463
Nov 12, 20241.141.141.001.041.04-4.59%95,329
Nov 11, 20240.951.100.951.091.0915.34%117,643
Nov 8, 20240.920.980.900.950.951.50%27,735
Nov 7, 20240.950.980.900.930.930.65%23,050
Nov 6, 20240.920.980.890.930.931.65%29,130
Nov 5, 20240.930.980.910.910.91-5.03%50,136
Nov 4, 20241.011.040.940.960.96-7.69%72,457
Nov 1, 20240.941.040.941.041.041.76%111,270
Oct 31, 20241.011.050.921.021.020.49%106,318
Oct 30, 20241.051.051.001.021.02-2.40%44,665
Oct 29, 20241.021.080.991.041.044.01%79,888
Oct 28, 20240.911.010.881.001.008.68%134,495
Oct 25, 20240.970.980.900.920.920.11%55,107
Oct 24, 20240.860.950.860.920.924.44%69,397
Oct 23, 20240.880.970.820.880.88-3.31%64,232
Oct 22, 20240.970.980.900.910.91-4.65%51,350
Oct 21, 20240.930.970.900.950.951.64%23,162
Oct 18, 20240.930.980.900.940.946.45%109,036
Oct 17, 20240.900.950.880.880.88-2.65%50,856
Oct 16, 20240.940.950.880.910.910.68%46,096
Oct 15, 20240.980.980.860.900.90-1.10%60,611
Oct 14, 20240.950.990.880.910.91-6.29%114,710
Oct 11, 20241.021.020.950.970.97-4.79%47,702
Oct 10, 20240.901.030.871.021.0211.48%82,870
Oct 9, 20240.870.920.820.920.923.84%83,434
Oct 8, 20240.920.930.860.880.88-4.22%54,503
Oct 7, 20240.950.980.860.920.92-1.50%261,352
Oct 4, 20240.790.950.780.930.9320.89%456,797
Oct 3, 20240.760.780.700.770.770.97%105,756
Oct 2, 20240.710.770.620.770.772.16%238,466
Oct 1, 20240.620.810.580.750.7520.42%1,464,835
Sep 30, 20240.650.690.570.620.62-3.57%219,314
Sep 27, 20240.660.670.610.650.651.19%135,927
Sep 26, 20240.670.830.570.640.64-2.21%639,210
Sep 25, 20240.650.680.610.650.650.23%102,188
Sep 24, 20240.550.690.500.650.6519.06%651,107
Sep 23, 20240.620.650.550.550.55-7.92%136,200
Sep 20, 20240.630.650.560.590.59-6.41%192,702
Sep 19, 20240.710.710.610.630.63-1.99%240,673
Sep 18, 20240.710.760.630.650.65-8.01%221,774
Sep 17, 20240.700.800.660.700.703.96%223,347
Sep 16, 20240.871.040.630.680.68-20.45%467,229
Sep 13, 20241.001.110.850.850.85-3.41%299,257
Sep 12, 20241.111.170.880.880.88-18.59%264,332
Sep 11, 20241.101.121.061.081.08-3.48%6,180
Sep 10, 20241.131.171.101.121.12-0.88%13,630
Sep 9, 20241.061.151.061.131.136.30%96,032
Sep 6, 20241.091.101.031.061.06-2.03%11,124
Sep 5, 20241.121.161.061.091.09-3.13%44,400
Sep 4, 20241.191.191.121.121.12-1.75%9,279
Sep 3, 20241.161.201.141.141.14-22,686
Aug 30, 20241.231.241.131.141.14-0.87%10,690
Aug 29, 20241.191.201.141.151.150.44%13,305
Aug 28, 20241.231.231.141.151.15-2.55%9,759
Aug 27, 20241.211.211.141.181.18-5.24%16,863
Aug 26, 20241.251.251.191.241.240.81%23,996
Aug 23, 20241.221.321.191.231.230.82%23,771
Aug 22, 20241.231.321.211.221.22-2.01%51,170
Aug 21, 20241.251.261.171.251.25-1.19%32,797
Aug 20, 20241.331.331.191.261.26-34,852
Aug 19, 20241.151.261.151.261.2612.50%70,259
Aug 16, 20241.111.161.101.121.120.90%21,236
Aug 15, 20241.141.151.101.111.11-2.63%54,276
Aug 14, 20241.191.201.111.141.14-0.87%74,955
Aug 13, 20241.201.201.091.151.153.60%100,743
Aug 12, 20241.151.181.091.111.110.91%56,780
Aug 9, 20241.151.151.091.101.10-0.90%18,041
Aug 8, 20241.171.181.071.111.11-3.90%25,918
Aug 7, 20241.141.211.131.161.162.21%41,400
Aug 6, 20241.221.271.111.131.13-3.42%95,026
Aug 5, 20241.111.171.071.171.175.41%49,476
Aug 2, 20241.221.271.101.111.11-13.28%58,640
Aug 1, 20241.331.341.251.281.28-3.03%25,424
Jul 31, 20241.241.331.241.321.323.13%42,563
Jul 30, 20241.371.381.191.281.28-7.25%112,919
Jul 29, 20241.451.501.361.381.38-2.13%60,393
Jul 26, 20241.521.561.401.411.41-5.37%81,134
Jul 25, 20241.411.551.351.491.4914.62%272,669
Jul 24, 20241.361.421.181.301.30-4.41%234,861
Jul 23, 20241.341.401.221.361.360.74%162,066
Jul 22, 20241.151.641.141.351.3520.54%897,584
Jul 19, 20241.121.141.071.121.120.90%19,496
Jul 18, 20241.091.151.041.111.111.83%84,082
Jul 17, 20241.101.181.051.091.090.93%34,536
Jul 16, 20241.091.201.061.081.08-0.92%172,149
Jul 15, 20241.111.121.051.091.092.83%35,054
Jul 12, 20241.021.101.021.061.063.92%19,937
Jul 11, 20241.061.081.011.021.02-3.77%45,654
Jul 10, 20241.191.201.001.061.06-7.02%57,278
Jul 9, 20241.051.151.031.141.1412.87%32,609
Jul 8, 20240.931.080.931.011.019.84%109,433
Jul 5, 20240.880.930.850.920.928.18%86,272
Jul 3, 20240.800.900.800.850.855.85%21,356
Jul 2, 20240.830.900.800.800.80-0.96%21,654