Super League Enterprise, Inc. (SLE)
NASDAQ: SLE · Real-Time Price · USD
3.370
-0.140 (-3.99%)
At close: Aug 29, 2025, 4:00 PM
3.351
-0.019 (-0.55%)
After-hours: Aug 29, 2025, 4:53 PM EDT
Super League Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.56 | 3.56 | 3.37 | 3.37 | - | -3.99% | 9,596 |
| Aug 28, 2025 | 3.43 | 3.58 | 3.37 | 3.51 | 3.51 | 0.29% | 15,834 |
| Aug 27, 2025 | 3.34 | 3.50 | 3.25 | 3.50 | 3.50 | 4.79% | 19,755 |
| Aug 26, 2025 | 3.42 | 3.60 | 3.34 | 3.34 | 3.34 | -3.75% | 28,132 |
| Aug 25, 2025 | 3.52 | 3.55 | 3.32 | 3.47 | 3.47 | -1.42% | 28,284 |
| Aug 22, 2025 | 3.30 | 3.56 | 3.28 | 3.52 | 3.52 | 7.32% | 72,872 |
| Aug 21, 2025 | 3.30 | 3.31 | 3.20 | 3.28 | 3.28 | -0.61% | 15,733 |
| Aug 20, 2025 | 3.35 | 3.50 | 3.19 | 3.30 | 3.30 | -1.49% | 26,487 |
| Aug 19, 2025 | 3.35 | 3.59 | 3.20 | 3.35 | 3.35 | 1.82% | 63,909 |
| Aug 18, 2025 | 3.13 | 3.34 | 3.13 | 3.29 | 3.29 | 2.81% | 37,079 |
| Aug 15, 2025 | 3.80 | 3.80 | 3.07 | 3.20 | 3.20 | -21.76% | 254,208 |
| Aug 14, 2025 | 3.84 | 4.26 | 3.70 | 4.09 | 4.09 | 7.35% | 841,864 |
| Aug 13, 2025 | 3.93 | 3.94 | 3.67 | 3.81 | 3.81 | -2.31% | 62,953 |
| Aug 12, 2025 | 3.97 | 4.00 | 3.63 | 3.90 | 3.90 | 4.00% | 69,361 |
| Aug 11, 2025 | 4.01 | 4.36 | 3.63 | 3.75 | 3.75 | -9.20% | 63,088 |
| Aug 8, 2025 | 4.06 | 4.15 | 4.02 | 4.13 | 4.13 | 0.24% | 14,437 |
| Aug 7, 2025 | 4.31 | 4.31 | 3.98 | 4.12 | 4.12 | -0.24% | 62,185 |
| Aug 6, 2025 | 4.16 | 4.43 | 4.02 | 4.13 | 4.13 | -0.96% | 40,824 |
| Aug 5, 2025 | 4.22 | 4.26 | 4.07 | 4.17 | 4.17 | 0.24% | 33,602 |
| Aug 4, 2025 | 4.05 | 4.45 | 4.05 | 4.16 | 4.16 | 0.24% | 39,256 |
| Aug 1, 2025 | 4.21 | 4.39 | 4.07 | 4.15 | 4.15 | -3.49% | 33,171 |
| Jul 31, 2025 | 4.20 | 4.52 | 4.05 | 4.30 | 4.30 | 2.38% | 46,115 |
| Jul 30, 2025 | 4.75 | 5.27 | 4.15 | 4.20 | 4.20 | -11.76% | 207,400 |
| Jul 29, 2025 | 4.99 | 5.16 | 4.61 | 4.76 | 4.76 | -5.74% | 49,030 |
| Jul 28, 2025 | 5.19 | 5.36 | 4.96 | 5.05 | 5.05 | -1.37% | 45,085 |
| Jul 25, 2025 | 4.90 | 5.14 | 4.88 | 5.12 | 5.12 | 6.22% | 100,918 |
| Jul 24, 2025 | 5.30 | 5.30 | 4.64 | 4.82 | 4.82 | -5.49% | 56,010 |
| Jul 23, 2025 | 5.60 | 5.74 | 5.10 | 5.10 | 5.10 | -8.27% | 66,852 |
| Jul 22, 2025 | 5.80 | 5.82 | 5.14 | 5.56 | 5.56 | -4.14% | 63,832 |
| Jul 21, 2025 | 5.02 | 5.97 | 4.87 | 5.80 | 5.80 | 26.36% | 277,320 |
| Jul 18, 2025 | 4.93 | 5.03 | 4.12 | 4.59 | 4.59 | -10.00% | 124,390 |
| Jul 17, 2025 | 5.25 | 5.25 | 4.91 | 5.10 | 5.10 | -0.78% | 75,155 |
| Jul 16, 2025 | 5.01 | 5.21 | 4.93 | 5.14 | 5.14 | -1.72% | 64,767 |
| Jul 15, 2025 | 5.33 | 5.41 | 4.91 | 5.23 | 5.23 | -4.91% | 208,808 |
| Jul 14, 2025 | 6.10 | 6.25 | 5.25 | 5.50 | 5.50 | -5.50% | 1,499,675 |
| Jul 11, 2025 | 6.45 | 6.51 | 5.68 | 5.82 | 5.82 | -12.22% | 91,697 |
| Jul 10, 2025 | 5.83 | 6.81 | 5.62 | 6.63 | 6.63 | 13.62% | 210,097 |
| Jul 9, 2025 | 5.87 | 6.05 | 5.32 | 5.84 | 5.84 | -0.26% | 121,109 |
| Jul 8, 2025 | 5.05 | 6.00 | 4.91 | 5.85 | 5.85 | 19.39% | 268,367 |
| Jul 7, 2025 | 5.11 | 5.12 | 4.71 | 4.90 | 4.90 | -3.16% | 81,077 |
| Jul 3, 2025 | 5.08 | 5.47 | 5.00 | 5.06 | 5.06 | -1.94% | 66,792 |
| Jul 2, 2025 | 5.09 | 5.47 | 5.00 | 5.16 | 5.16 | -1.53% | 101,863 |
| Jul 1, 2025 | 4.65 | 5.53 | 4.65 | 5.24 | 5.24 | 13.05% | 399,391 |
| Jun 30, 2025 | 4.39 | 4.76 | 4.26 | 4.64 | 4.64 | 2.54% | 166,672 |
| Jun 27, 2025 | 4.73 | 4.78 | 4.40 | 4.52 | 4.52 | -3.46% | 58,230 |
| Jun 26, 2025 | 4.40 | 4.82 | 4.15 | 4.68 | 4.68 | 7.63% | 168,176 |
| Jun 25, 2025 | 4.20 | 4.40 | 4.15 | 4.35 | 4.35 | 3.82% | 99,532 |
| Jun 24, 2025 | 4.18 | 4.35 | 4.05 | 4.19 | 4.19 | -4.12% | 86,033 |
| Jun 23, 2025 | 4.31 | 4.79 | 3.91 | 4.37 | 4.37 | 1.06% | 252,239 |
| Jun 20, 2025 | 4.33 | 4.40 | 4.08 | 4.32 | 4.32 | 0.19% | 103,706 |