Super League Enterprise, Inc. (SLE)
NASDAQ: SLE · Real-Time Price · USD
1.170
-0.010 (-0.85%)
At close: Nov 10, 2025, 4:00 PM EST
1.190
+0.020 (1.71%)
After-hours: Nov 10, 2025, 7:56 PM EST
Super League Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 1.26 | 1.37 | 1.16 | 1.17 | 1.17 | -0.85% | 488,073 |
| 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 | - | 355,039 |
| 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 |
| Oct 14, 2025 | 3.73 | 4.15 | 3.70 | 4.08 | 4.08 | 5.15% | 159,941 |
| Oct 13, 2025 | 3.98 | 4.21 | 3.77 | 3.88 | 3.88 | -7.84% | 392,621 |
| Oct 10, 2025 | 4.84 | 5.12 | 3.93 | 4.21 | 4.21 | 18.26% | 23,891,528 |
| Oct 9, 2025 | 3.64 | 3.80 | 3.55 | 3.56 | 3.56 | -2.20% | 103,726 |
| Oct 8, 2025 | 3.74 | 3.81 | 3.64 | 3.64 | 3.64 | -2.67% | 85,259 |
| Oct 7, 2025 | 3.75 | 3.91 | 3.62 | 3.74 | 3.74 | -0.27% | 83,592 |
| Oct 6, 2025 | 3.78 | 3.87 | 3.51 | 3.75 | 3.75 | -2.85% | 236,910 |
| Oct 3, 2025 | 4.07 | 4.40 | 3.86 | 3.86 | 3.86 | -1.03% | 212,694 |
| Oct 2, 2025 | 4.20 | 4.23 | 3.64 | 3.90 | 3.90 | -8.24% | 308,249 |
| Oct 1, 2025 | 4.61 | 4.70 | 4.23 | 4.25 | 4.25 | -5.35% | 130,484 |
| Sep 30, 2025 | 5.41 | 5.45 | 4.40 | 4.49 | 4.49 | -17.01% | 278,668 |
| Sep 29, 2025 | 4.90 | 5.99 | 4.90 | 5.41 | 5.41 | 10.41% | 395,050 |
| Sep 26, 2025 | 5.29 | 5.62 | 4.72 | 4.90 | 4.90 | -5.59% | 392,179 |
| Sep 25, 2025 | 7.68 | 7.70 | 4.90 | 5.19 | 5.19 | -30.52% | 746,501 |
| Sep 24, 2025 | 7.90 | 7.95 | 7.01 | 7.47 | 7.47 | -12.22% | 1,113,120 |
| Sep 23, 2025 | 7.72 | 11.43 | 7.50 | 8.51 | 8.51 | 159.45% | 67,182,700 |
| Sep 22, 2025 | 3.38 | 3.38 | 3.20 | 3.28 | 3.28 | - | 10,236,793 |
| Sep 19, 2025 | 3.60 | 3.62 | 3.27 | 3.28 | 3.28 | -10.38% | 61,281 |
| Sep 18, 2025 | 3.98 | 4.25 | 3.12 | 3.66 | 3.66 | -9.41% | 571,508 |
| Sep 17, 2025 | 3.24 | 4.21 | 3.15 | 4.04 | 4.04 | 25.86% | 320,721 |
| Sep 16, 2025 | 3.08 | 3.21 | 3.08 | 3.21 | 3.21 | 4.22% | 17,970 |
| Sep 15, 2025 | 3.05 | 3.25 | 2.95 | 3.08 | 3.08 | 0.98% | 61,333 |
| Sep 12, 2025 | 3.09 | 3.11 | 2.89 | 3.05 | 3.05 | -0.65% | 35,222 |
| Sep 11, 2025 | 2.91 | 3.10 | 2.91 | 3.07 | 3.07 | 6.60% | 25,937 |
| Sep 10, 2025 | 3.13 | 3.13 | 2.75 | 2.88 | 2.88 | -6.19% | 74,166 |
| Sep 9, 2025 | 2.97 | 3.24 | 2.97 | 3.07 | 3.07 | 2.33% | 57,284 |
| Sep 8, 2025 | 2.89 | 3.01 | 2.89 | 3.00 | 3.00 | 3.81% | 19,517 |
| Sep 5, 2025 | 2.90 | 2.92 | 2.84 | 2.89 | 2.89 | 1.76% | 26,076 |
| Sep 4, 2025 | 3.18 | 3.24 | 2.75 | 2.84 | 2.84 | -10.13% | 105,218 |
| Sep 3, 2025 | 3.37 | 3.44 | 3.15 | 3.16 | 3.16 | -5.67% | 75,042 |
| Sep 2, 2025 | 3.40 | 3.57 | 3.23 | 3.35 | 3.35 | -0.59% | 32,770 |