Super League Enterprise, Inc. (SLE)
NASDAQ: SLE · Real-Time Price · USD
0.6289
+0.0523 (9.07%)
At close: Dec 24, 2025, 1:00 PM EST
0.6021
-0.0268 (-4.26%)
After-hours: Dec 24, 2025, 4:48 PM EST
Super League Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 0.59 | 0.63 | 0.57 | 0.63 | 0.63 | 9.07% | 226,779 |
| Dec 23, 2025 | 0.57 | 0.60 | 0.55 | 0.58 | 0.58 | 0.63% | 208,528 |
| Dec 22, 2025 | 0.60 | 0.62 | 0.57 | 0.57 | 0.57 | -2.91% | 106,267 |
| Dec 19, 2025 | 0.68 | 0.70 | 0.58 | 0.59 | 0.59 | -8.88% | 409,977 |
| Dec 18, 2025 | 0.72 | 0.75 | 0.63 | 0.65 | 0.65 | -4.23% | 589,648 |
| Dec 17, 2025 | 0.77 | 0.77 | 0.68 | 0.68 | 0.68 | -14.51% | 460,542 |
| Dec 16, 2025 | 0.78 | 0.81 | 0.75 | 0.79 | 0.79 | 5.68% | 348,246 |
| Dec 15, 2025 | 0.80 | 0.82 | 0.73 | 0.75 | 0.75 | -8.79% | 155,725 |
| Dec 12, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -3.20% | 77,818 |
| Dec 11, 2025 | 0.82 | 0.89 | 0.82 | 0.85 | 0.85 | 0.21% | 80,883 |
| Dec 10, 2025 | 1.01 | 1.01 | 0.80 | 0.85 | 0.85 | -17.06% | 927,304 |
| Dec 9, 2025 | 0.95 | 1.04 | 0.92 | 1.02 | 1.02 | 7.39% | 820,671 |
| Dec 8, 2025 | 0.94 | 0.95 | 0.90 | 0.95 | 0.95 | 3.79% | 128,961 |
| Dec 5, 2025 | 0.95 | 0.99 | 0.92 | 0.92 | 0.92 | -7.96% | 149,597 |
| Dec 4, 2025 | 0.88 | 1.01 | 0.86 | 0.99 | 0.99 | 14.95% | 227,363 |
| Dec 3, 2025 | 0.87 | 0.90 | 0.85 | 0.86 | 0.86 | -2.27% | 159,861 |
| Dec 2, 2025 | 0.97 | 0.97 | 0.89 | 0.89 | 0.89 | -6.11% | 209,650 |
| Dec 1, 2025 | 0.90 | 1.00 | 0.90 | 0.94 | 0.94 | 3.58% | 238,298 |
| Nov 28, 2025 | 0.84 | 0.92 | 0.84 | 0.91 | 0.91 | 10.14% | 83,508 |
| Nov 26, 2025 | 0.80 | 0.88 | 0.77 | 0.83 | 0.83 | 3.46% | 366,036 |
| Nov 25, 2025 | 0.81 | 0.84 | 0.79 | 0.80 | 0.80 | -0.18% | 216,873 |
| Nov 24, 2025 | 0.83 | 0.85 | 0.78 | 0.80 | 0.80 | -4.89% | 253,606 |
| Nov 21, 2025 | 0.90 | 0.90 | 0.80 | 0.84 | 0.84 | -5.69% | 400,288 |
| Nov 20, 2025 | 0.96 | 0.96 | 0.86 | 0.89 | 0.89 | -5.63% | 564,370 |
| Nov 19, 2025 | 1.05 | 1.06 | 0.90 | 0.95 | 0.95 | -11.68% | 460,530 |
| Nov 18, 2025 | 1.18 | 1.19 | 0.94 | 1.07 | 1.07 | -13.71% | 1,156,551 |
| Nov 17, 2025 | 1.15 | 1.30 | 1.15 | 1.24 | 1.24 | 11.71% | 1,135,854 |
| Nov 14, 2025 | 1.18 | 1.20 | 1.08 | 1.11 | 1.11 | -9.02% | 247,390 |
| Nov 13, 2025 | 1.34 | 1.34 | 1.12 | 1.22 | 1.22 | -9.63% | 347,091 |
| Nov 12, 2025 | 1.20 | 1.45 | 1.20 | 1.35 | 1.35 | 12.50% | 556,891 |
| Nov 11, 2025 | 1.18 | 1.23 | 1.12 | 1.20 | 1.20 | 2.56% | 238,980 |
| Nov 10, 2025 | 1.26 | 1.37 | 1.16 | 1.17 | 1.17 | -0.85% | 494,583 |
| Nov 7, 2025 | 1.14 | 1.19 | 1.05 | 1.18 | 1.18 | 0.85% | 199,376 |
| Nov 6, 2025 | 1.22 | 1.22 | 1.13 | 1.17 | 1.17 | - | 155,887 |
| Nov 5, 2025 | 1.19 | 1.22 | 1.14 | 1.17 | 1.17 | - | 361,588 |
| Nov 4, 2025 | 1.27 | 1.27 | 1.15 | 1.17 | 1.17 | -10.69% | 409,982 |
| Nov 3, 2025 | 1.46 | 1.46 | 1.25 | 1.31 | 1.31 | -10.88% | 365,745 |
| Oct 31, 2025 | 1.51 | 1.55 | 1.42 | 1.47 | 1.47 | 1.38% | 442,148 |
| Oct 30, 2025 | 1.38 | 1.52 | 1.34 | 1.45 | 1.45 | 5.07% | 528,970 |
| Oct 29, 2025 | 1.49 | 1.49 | 1.35 | 1.38 | 1.38 | -5.48% | 444,597 |
| Oct 28, 2025 | 1.81 | 1.81 | 1.37 | 1.46 | 1.46 | -21.08% | 940,734 |
| Oct 27, 2025 | 1.93 | 2.03 | 1.70 | 1.85 | 1.85 | -13.55% | 1,405,762 |
| Oct 24, 2025 | 2.15 | 2.23 | 2.11 | 2.14 | 2.14 | 2.88% | 13,246,649 |
| Oct 23, 2025 | 2.20 | 2.24 | 2.00 | 2.08 | 2.08 | -20.00% | 605,380 |
| Oct 22, 2025 | 2.82 | 2.91 | 2.51 | 2.60 | 2.60 | -8.77% | 3,542,011 |
| Oct 21, 2025 | 3.39 | 3.39 | 2.75 | 2.85 | 2.85 | -17.63% | 232,969 |
| Oct 20, 2025 | 3.22 | 3.52 | 3.22 | 3.46 | 3.46 | 7.45% | 187,112 |
| Oct 17, 2025 | 3.54 | 3.54 | 3.20 | 3.22 | 3.22 | -9.30% | 165,408 |
| Oct 16, 2025 | 3.90 | 3.95 | 3.55 | 3.55 | 3.55 | -8.97% | 213,170 |
| Oct 15, 2025 | 3.95 | 4.06 | 3.75 | 3.90 | 3.90 | -4.41% | 190,864 |