Super League Enterprise, Inc. (SLE)
NASDAQ: SLE · Real-Time Price · USD
4.120
-1.380 (-25.09%)
At close: Aug 19, 2026, 4:00 PM EDT
3.900
-0.220 (-5.34%)
Pre-market: Aug 20, 2026, 9:05 AM EDT
Super League Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 5.15 | 5.17 | 3.82 | 4.12 | 4.12 | -25.09% | 1,683,500 |
| Aug 18, 2026 | 6.22 | 7.37 | 3.95 | 5.50 | 5.50 | 82.12% | 49,127,856 |
| Aug 17, 2026 | 3.07 | 3.47 | 2.75 | 3.02 | 3.02 | 33.04% | 21,225,189 |
| Aug 14, 2026 | 3.10 | 3.33 | 2.12 | 2.27 | 2.27 | -32.44% | 423,411 |
| Aug 13, 2026 | 3.65 | 3.65 | 3.31 | 3.36 | 3.36 | -0.59% | 29,515 |
| Aug 12, 2026 | 3.19 | 3.50 | 3.09 | 3.38 | 3.38 | 10.39% | 54,949 |
| Aug 11, 2026 | 2.98 | 3.21 | 2.98 | 3.06 | 3.06 | 0.72% | 14,151 |
| Aug 10, 2026 | 2.93 | 3.08 | 2.93 | 3.04 | 3.04 | 5.19% | 13,616 |
| Aug 7, 2026 | 2.75 | 2.95 | 2.75 | 2.89 | 2.89 | 4.33% | 31,549 |
| Aug 6, 2026 | 2.66 | 2.82 | 2.66 | 2.77 | 2.77 | 6.13% | 6,304 |
| Aug 5, 2026 | 2.81 | 2.83 | 2.56 | 2.61 | 2.61 | -2.97% | 11,963 |
| Aug 4, 2026 | 2.62 | 2.80 | 2.62 | 2.69 | 2.69 | -2.18% | 16,118 |
| Aug 3, 2026 | 2.64 | 2.77 | 2.64 | 2.75 | 2.75 | 3.38% | 15,380 |
| Jul 31, 2026 | 2.75 | 2.76 | 2.64 | 2.66 | 2.66 | -3.27% | 15,531 |
| Jul 30, 2026 | 2.75 | 2.83 | 2.70 | 2.75 | 2.75 | -0.36% | 3,132 |
| Jul 29, 2026 | 2.80 | 2.83 | 2.75 | 2.76 | 2.76 | -0.72% | 6,845 |
| Jul 28, 2026 | 2.74 | 2.83 | 2.74 | 2.78 | 2.78 | -0.36% | 10,824 |
| Jul 27, 2026 | 2.73 | 2.95 | 2.73 | 2.79 | 2.79 | 4.89% | 10,505 |
| Jul 24, 2026 | 2.79 | 2.80 | 2.66 | 2.66 | 2.66 | -1.12% | 9,818 |
| 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% | 6,515 |
| Jul 20, 2026 | 2.90 | 3.02 | 2.71 | 2.71 | 2.71 | -9.52% | 51,901 |
| Jul 17, 2026 | 2.78 | 3.04 | 2.66 | 3.00 | 3.00 | 5.46% | 30,150 |
| Jul 16, 2026 | 2.96 | 3.01 | 2.84 | 2.84 | 2.84 | -3.40% | 5,614 |
| Jul 15, 2026 | 2.85 | 2.95 | 2.85 | 2.94 | 2.94 | 1.73% | 9,727 |
| 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 |