Super League Enterprise, Inc. (SLE)
NASDAQ: SLE · Real-Time Price · USD
4.410
-0.560 (-11.27%)
At close: May 22, 2026, 4:00 PM EDT
4.928
+0.518 (11.73%)
After-hours: May 22, 2026, 7:58 PM EDT
Super League Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.08 | 5.08 | 4.40 | 4.41 | 4.41 | -11.27% | 152,419 |
| May 21, 2026 | 5.23 | 5.44 | 4.97 | 4.97 | 4.97 | -11.09% | 102,640 |
| May 20, 2026 | 5.17 | 5.95 | 4.80 | 5.59 | 5.59 | 1.45% | 106,669 |
| May 19, 2026 | 4.60 | 6.00 | 4.60 | 5.51 | 5.51 | 7.41% | 305,099 |
| May 18, 2026 | 4.99 | 5.24 | 4.21 | 5.13 | 5.13 | -15.07% | 671,740 |
| May 15, 2026 | 6.66 | 7.07 | 5.41 | 6.04 | 6.04 | 48.40% | 45,200,057 |
| May 14, 2026 | 4.01 | 4.20 | 3.88 | 4.07 | 4.07 | 3.04% | 10,107 |
| May 13, 2026 | 4.20 | 4.20 | 3.88 | 3.95 | 3.95 | -4.82% | 17,487 |
| May 12, 2026 | 4.06 | 4.21 | 4.06 | 4.15 | 4.15 | 0.48% | 3,039 |
| May 11, 2026 | 4.24 | 4.27 | 4.05 | 4.13 | 4.13 | -2.36% | 10,148 |
| May 8, 2026 | 4.01 | 4.23 | 4.00 | 4.23 | 4.23 | 0.95% | 13,751 |
| May 7, 2026 | 4.05 | 4.19 | 4.01 | 4.19 | 4.19 | 3.46% | 5,629 |
| May 6, 2026 | 3.87 | 4.23 | 3.77 | 4.05 | 4.05 | 0.12% | 16,010 |
| May 5, 2026 | 3.82 | 4.05 | 3.82 | 4.05 | 4.05 | 0.87% | 1,260 |
| May 4, 2026 | 3.84 | 4.18 | 3.84 | 4.01 | 4.01 | 2.04% | 2,871 |
| May 1, 2026 | 3.91 | 3.93 | 3.78 | 3.93 | 3.93 | 3.42% | 5,579 |
| Apr 30, 2026 | 3.60 | 3.98 | 3.60 | 3.80 | 3.80 | 1.06% | 24,236 |
| Apr 29, 2026 | 3.87 | 3.98 | 3.68 | 3.76 | 3.76 | -2.59% | 21,210 |
| Apr 28, 2026 | 3.73 | 4.00 | 3.66 | 3.86 | 3.86 | 0.78% | 8,137 |
| Apr 27, 2026 | 3.81 | 4.00 | 3.56 | 3.83 | 3.83 | 1.86% | 25,836 |
| Apr 24, 2026 | 3.74 | 3.81 | 3.60 | 3.76 | 3.76 | -1.31% | 9,016 |
| Apr 23, 2026 | 4.15 | 4.24 | 3.76 | 3.81 | 3.81 | -6.39% | 26,605 |
| Apr 22, 2026 | 4.09 | 4.31 | 4.04 | 4.07 | 4.07 | -2.98% | 8,005 |
| Apr 21, 2026 | 4.42 | 4.54 | 4.20 | 4.20 | 4.20 | -4.88% | 13,162 |
| Apr 20, 2026 | 4.35 | 4.50 | 4.21 | 4.41 | 4.41 | 3.52% | 14,703 |
| Apr 17, 2026 | 4.08 | 4.29 | 4.00 | 4.26 | 4.26 | 6.50% | 12,157 |
| Apr 16, 2026 | 3.96 | 4.19 | 3.96 | 4.00 | 4.00 | -2.68% | 5,197 |
| Apr 15, 2026 | 3.89 | 4.24 | 3.71 | 4.11 | 4.11 | 1.73% | 17,939 |
| Apr 14, 2026 | 3.89 | 4.09 | 3.82 | 4.04 | 4.04 | 7.16% | 54,343 |
| Apr 13, 2026 | 3.80 | 3.93 | 3.71 | 3.77 | 3.77 | 2.17% | 8,183 |
| Apr 10, 2026 | 3.85 | 3.85 | 3.62 | 3.69 | 3.69 | - | 7,643 |
| Apr 9, 2026 | 3.81 | 3.86 | 3.60 | 3.69 | 3.69 | -1.86% | 26,856 |
| Apr 8, 2026 | 3.63 | 3.84 | 3.50 | 3.76 | 3.76 | 8.99% | 13,194 |
| Apr 7, 2026 | 3.68 | 3.68 | 3.42 | 3.45 | 3.45 | -5.74% | 2,232 |
| Apr 6, 2026 | 3.43 | 3.66 | 3.43 | 3.66 | 3.66 | 5.78% | 5,446 |
| Apr 2, 2026 | 3.65 | 3.65 | 3.42 | 3.46 | 3.46 | 1.17% | 5,685 |
| Apr 1, 2026 | 3.60 | 3.70 | 3.42 | 3.42 | 3.42 | -7.57% | 15,526 |
| Mar 31, 2026 | 3.59 | 3.83 | 3.31 | 3.70 | 3.70 | 2.92% | 21,395 |
| Mar 30, 2026 | 3.22 | 3.71 | 3.22 | 3.60 | 3.60 | -2.84% | 26,633 |
| Mar 27, 2026 | 4.28 | 4.35 | 3.50 | 3.70 | 3.70 | -11.27% | 46,190 |
| Mar 26, 2026 | 4.00 | 4.23 | 4.00 | 4.17 | 4.17 | 6.92% | 7,831 |
| Mar 25, 2026 | 4.47 | 4.73 | 3.88 | 3.90 | 3.90 | -11.16% | 25,035 |
| Mar 24, 2026 | 4.22 | 4.52 | 4.01 | 4.39 | 4.39 | 0.92% | 28,738 |
| Mar 23, 2026 | 4.95 | 4.95 | 4.31 | 4.35 | 4.35 | -7.45% | 21,431 |
| Mar 20, 2026 | 4.53 | 4.79 | 4.24 | 4.70 | 4.70 | 0.43% | 24,249 |
| Mar 19, 2026 | 4.92 | 4.95 | 4.40 | 4.68 | 4.68 | -8.95% | 32,267 |
| Mar 18, 2026 | 5.12 | 5.25 | 4.24 | 5.14 | 5.14 | 0.39% | 56,747 |
| Mar 17, 2026 | 4.51 | 5.21 | 4.32 | 5.12 | 5.12 | 15.06% | 41,638 |
| Mar 16, 2026 | 4.16 | 4.47 | 4.05 | 4.45 | 4.45 | 11.25% | 10,969 |
| Mar 13, 2026 | 4.32 | 4.32 | 3.92 | 4.00 | 4.00 | -8.36% | 10,263 |