Super League Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.18	0.18	0.16	0.15	-	-55.38%	1,281,345
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
Apr 7, 2025	0.20	0.22	0.17	0.21	0.21	-0.29%	155,436
Apr 4, 2025	0.24	0.24	0.20	0.21	0.21	-12.47%	164,688
Apr 3, 2025	0.24	0.25	0.22	0.23	0.23	-1.30%	79,213
Apr 2, 2025	0.25	0.26	0.24	0.24	0.24	-2.70%	188,795
Apr 1, 2025	0.23	0.25	0.23	0.24	0.24	4.09%	124,521
Mar 31, 2025	0.26	0.26	0.22	0.24	0.24	-11.65%	251,975
Mar 28, 2025	0.37	0.39	0.26	0.27	0.27	-32.83%	543,407
Mar 27, 2025	0.41	0.42	0.38	0.40	0.40	1.96%	163,247
Mar 26, 2025	0.40	0.45	0.38	0.39	0.39	4.49%	315,350
Mar 25, 2025	0.37	0.39	0.36	0.37	0.37	2.96%	158,784
Mar 24, 2025	0.37	0.37	0.36	0.36	0.36	-1.90%	90,501
Mar 21, 2025	0.36	0.37	0.35	0.37	0.37	6.27%	152,291
Mar 20, 2025	0.36	0.37	0.35	0.35	0.35	-1.06%	58,857
Mar 19, 2025	0.36	0.36	0.34	0.35	0.35	-	30,279
Mar 18, 2025	0.36	0.36	0.35	0.35	0.35	-0.28%	26,596
Mar 17, 2025	0.36	0.36	0.34	0.35	0.35	0.29%	69,020
Mar 14, 2025	0.36	0.38	0.35	0.35	0.35	-2.91%	98,641
Mar 13, 2025	0.37	0.38	0.34	0.36	0.36	-2.04%	155,500
Mar 12, 2025	0.38	0.40	0.35	0.37	0.37	-4.42%	189,306
Mar 11, 2025	0.36	0.42	0.34	0.39	0.39	6.94%	344,733
Mar 10, 2025	0.36	0.40	0.34	0.36	0.36	-3.07%	192,238
Mar 7, 2025	0.36	0.37	0.34	0.37	0.37	-1.51%	116,963
Mar 6, 2025	0.38	0.38	0.36	0.38	0.38	-5.73%	127,677
Mar 5, 2025	0.41	0.44	0.36	0.40	0.40	-7.79%	2,868,136
Mar 4, 2025	0.35	0.48	0.31	0.43	0.43	29.88%	1,796,975
Mar 3, 2025	0.42	0.48	0.33	0.33	0.33	-12.34%	203,493
Feb 28, 2025	0.40	0.45	0.37	0.38	0.38	-4.75%	124,365