Super League Enterprise, Inc. (SLE)
NASDAQ: SLE · Real-Time Price · USD
2.840
-0.620 (-17.92%)
Oct 21, 2025, 3:32 PM EDT - Market open
Super League Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 3.39 | 3.39 | 3.00 | 2.80 | - | -19.08% | 145,952 |
| 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 |
| Aug 29, 2025 | 3.56 | 3.56 | 3.37 | 3.37 | 3.37 | -3.99% | 11,171 |
| 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 |