Super League Enterprise, Inc. (SLE)
NASDAQ: SLE · Real-Time Price · USD
2.770
-0.020 (-0.72%)
Jul 28, 2026, 11:47 AM EDT - Market open
Super League Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2.74 | 2.80 | 2.74 | 2.80 | - | 0.36% | 733 |
| Jul 27, 2026 | 2.73 | 2.95 | 2.73 | 2.79 | 2.79 | 4.89% | 10,407 |
| Jul 24, 2026 | 2.79 | 2.80 | 2.66 | 2.66 | 2.66 | -1.12% | 9,817 |
| Jul 23, 2026 | 2.83 | 2.90 | 2.64 | 2.69 | 2.69 | -5.62% | 8,044 |
| Jul 22, 2026 | 2.87 | 2.92 | 2.83 | 2.85 | 2.85 | -0.69% | 15,297 |
| Jul 21, 2026 | 2.78 | 2.96 | 2.78 | 2.87 | 2.87 | 5.90% | 6,496 |
| Jul 20, 2026 | 2.90 | 3.02 | 2.71 | 2.71 | 2.71 | -9.52% | 51,891 |
| Jul 17, 2026 | 2.78 | 3.04 | 2.66 | 3.00 | 3.00 | 5.46% | 30,050 |
| Jul 16, 2026 | 2.96 | 3.01 | 2.84 | 2.84 | 2.84 | -3.40% | 5,611 |
| Jul 15, 2026 | 2.85 | 2.95 | 2.85 | 2.94 | 2.94 | 1.73% | 9,689 |
| Jul 14, 2026 | 2.81 | 2.97 | 2.81 | 2.89 | 2.89 | 1.05% | 11,611 |
| Jul 13, 2026 | 2.87 | 3.11 | 2.66 | 2.86 | 2.86 | -1.89% | 13,632 |
| Jul 10, 2026 | 2.96 | 3.11 | 2.90 | 2.92 | 2.92 | -3.16% | 18,866 |
| Jul 9, 2026 | 2.92 | 3.05 | 2.92 | 3.01 | 3.01 | 4.51% | 14,024 |
| Jul 8, 2026 | 2.98 | 2.98 | 2.78 | 2.88 | 2.88 | -1.71% | 42,591 |
| Jul 7, 2026 | 3.03 | 3.03 | 2.92 | 2.93 | 2.93 | -3.30% | 8,448 |
| Jul 6, 2026 | 3.11 | 3.13 | 3.01 | 3.03 | 3.03 | -2.88% | 16,400 |
| Jul 2, 2026 | 3.13 | 3.13 | 3.01 | 3.12 | 3.12 | -0.64% | 12,883 |
| Jul 1, 2026 | 3.00 | 3.19 | 3.00 | 3.14 | 3.14 | 5.72% | 5,808 |
| Jun 30, 2026 | 3.13 | 3.13 | 2.95 | 2.97 | 2.97 | -2.62% | 28,505 |
| Jun 29, 2026 | 3.19 | 3.23 | 3.04 | 3.05 | 3.05 | -0.65% | 27,484 |
| Jun 26, 2026 | 3.09 | 3.23 | 3.04 | 3.07 | 3.07 | -0.32% | 26,044 |
| Jun 25, 2026 | 3.01 | 3.15 | 3.01 | 3.08 | 3.08 | -0.65% | 15,552 |
| Jun 24, 2026 | 3.13 | 3.24 | 3.08 | 3.10 | 3.10 | -1.59% | 12,203 |
| Jun 23, 2026 | 2.93 | 3.28 | 2.93 | 3.15 | 3.15 | 5.35% | 25,843 |
| Jun 22, 2026 | 3.18 | 3.22 | 2.99 | 2.99 | 2.99 | -6.85% | 34,944 |
| Jun 18, 2026 | 3.18 | 3.22 | 3.14 | 3.21 | 3.21 | 1.90% | 31,851 |
| Jun 17, 2026 | 3.09 | 3.23 | 3.03 | 3.15 | 3.15 | 1.29% | 29,714 |
| Jun 16, 2026 | 3.19 | 3.37 | 3.11 | 3.11 | 3.11 | -2.81% | 36,042 |
| Jun 15, 2026 | 3.15 | 3.43 | 3.15 | 3.20 | 3.20 | 0.31% | 30,740 |
| Jun 12, 2026 | 3.27 | 3.40 | 3.16 | 3.19 | 3.19 | -3.33% | 21,925 |
| Jun 11, 2026 | 3.31 | 3.35 | 3.12 | 3.30 | 3.30 | 0.30% | 38,915 |
| Jun 10, 2026 | 3.15 | 3.42 | 3.10 | 3.29 | 3.29 | 3.79% | 48,214 |
| Jun 9, 2026 | 3.21 | 3.28 | 3.08 | 3.17 | 3.17 | -2.46% | 68,489 |
| Jun 8, 2026 | 3.31 | 3.42 | 3.20 | 3.25 | 3.25 | -2.40% | 237,003 |
| Jun 5, 2026 | 3.40 | 3.40 | 3.05 | 3.33 | 3.33 | -2.06% | 57,296 |
| Jun 4, 2026 | 3.48 | 3.48 | 3.22 | 3.40 | 3.40 | 0.29% | 29,979 |
| Jun 3, 2026 | 3.55 | 3.55 | 3.27 | 3.39 | 3.39 | -4.78% | 80,408 |
| Jun 2, 2026 | 3.86 | 3.86 | 3.43 | 3.56 | 3.56 | -8.95% | 64,850 |
| Jun 1, 2026 | 3.49 | 4.11 | 3.45 | 3.91 | 3.91 | 13.33% | 114,729 |
| May 29, 2026 | 3.50 | 3.66 | 3.21 | 3.45 | 3.45 | 1.17% | 66,668 |
| May 28, 2026 | 3.69 | 3.69 | 3.36 | 3.41 | 3.41 | -8.33% | 91,753 |
| May 27, 2026 | 4.13 | 4.18 | 3.65 | 3.72 | 3.72 | -10.79% | 108,072 |
| May 26, 2026 | 4.56 | 4.73 | 4.02 | 4.17 | 4.17 | -5.44% | 102,753 |
| May 22, 2026 | 5.08 | 5.08 | 4.40 | 4.41 | 4.41 | -11.27% | 153,121 |
| May 21, 2026 | 5.23 | 5.44 | 4.97 | 4.97 | 4.97 | -11.09% | 106,504 |
| May 20, 2026 | 5.17 | 5.95 | 4.80 | 5.59 | 5.59 | 1.45% | 108,451 |
| May 19, 2026 | 4.60 | 6.00 | 4.60 | 5.51 | 5.51 | 7.41% | 308,476 |
| May 18, 2026 | 4.99 | 5.24 | 4.21 | 5.13 | 5.13 | -15.07% | 688,644 |
| May 15, 2026 | 6.66 | 7.07 | 5.41 | 6.04 | 6.04 | 48.40% | 45,591,682 |