Super League Enterprise, Inc. (SLE)
NASDAQ: SLE · Real-Time Price · USD
0.1079
0.00 (0.00%)
At close: Jun 18, 2025, 4:00 PM
0.1070
-0.0009 (-0.83%)
Pre-market: Jun 20, 2025, 7:24 AM EDT
Super League Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.17% | 13,260,814 |
| Jun 17, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 4.64% | 7,218,130 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.27% | 4,471,324 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.69% | 2,037,794 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -6.29% | 7,599,628 |
| Jun 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.16% | 2,754,811 |
| Jun 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.31% | 6,078,584 |
| Jun 9, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -1.52% | 7,411,119 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.90% | 2,769,312 |
| Jun 5, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -11.26% | 10,319,037 |
| Jun 4, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 5.70% | 9,062,574 |
| Jun 3, 2025 | 0.17 | 0.17 | 0.12 | 0.14 | 0.14 | -15.22% | 7,650,430 |
| Jun 2, 2025 | 0.18 | 0.22 | 0.15 | 0.17 | 0.17 | -14.10% | 19,416,699 |
| May 30, 2025 | 0.17 | 0.29 | 0.14 | 0.20 | 0.20 | 24.20% | 200,329,357 |
| 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 |