Super League Enterprise, Inc. (SLE)
NASDAQ: SLE · Real-Time Price · USD
4.110
+0.070 (1.73%)
At close: Apr 15, 2026, 4:00 PM EDT
4.110
0.00 (0.00%)
After-hours: Apr 15, 2026, 4:00 PM EDT
Super League Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 3.90 | 4.19 | 3.90 | 4.19 | - | 3.71% | 17,445 |
| Apr 14, 2026 | 3.89 | 4.09 | 3.82 | 4.04 | 4.04 | 7.16% | 31,646 |
| 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 | - | 7,612 |
| 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% | 2,106 |
| Apr 6, 2026 | 3.43 | 3.66 | 3.43 | 3.66 | 3.66 | 5.78% | 5,401 |
| Apr 2, 2026 | 3.65 | 3.65 | 3.42 | 3.46 | 3.46 | 1.17% | 5,630 |
| Apr 1, 2026 | 3.60 | 3.70 | 3.42 | 3.42 | 3.42 | -7.57% | 15,495 |
| Mar 31, 2026 | 3.59 | 3.83 | 3.31 | 3.70 | 3.70 | 2.92% | 21,391 |
| Mar 30, 2026 | 3.22 | 3.71 | 3.22 | 3.60 | 3.60 | -2.84% | 26,632 |
| Mar 27, 2026 | 4.28 | 4.35 | 3.50 | 3.70 | 3.70 | -11.27% | 46,088 |
| Mar 26, 2026 | 4.00 | 4.23 | 4.00 | 4.17 | 4.17 | 6.92% | 7,208 |
| Mar 25, 2026 | 4.47 | 4.73 | 3.88 | 3.90 | 3.90 | -11.16% | 24,867 |
| Mar 24, 2026 | 4.22 | 4.52 | 4.01 | 4.39 | 4.39 | 0.92% | 28,687 |
| Mar 23, 2026 | 4.95 | 4.95 | 4.31 | 4.35 | 4.35 | -7.45% | 21,398 |
| Mar 20, 2026 | 4.53 | 4.79 | 4.24 | 4.70 | 4.70 | 0.43% | 24,223 |
| Mar 19, 2026 | 4.92 | 4.95 | 4.40 | 4.68 | 4.68 | -8.95% | 32,166 |
| Mar 18, 2026 | 5.12 | 5.25 | 4.24 | 5.14 | 5.14 | 0.39% | 56,735 |
| Mar 17, 2026 | 4.51 | 5.21 | 4.32 | 5.12 | 5.12 | 15.06% | 38,662 |
| Mar 16, 2026 | 4.16 | 4.47 | 4.05 | 4.45 | 4.45 | 11.25% | 10,715 |
| Mar 13, 2026 | 4.32 | 4.32 | 3.92 | 4.00 | 4.00 | -8.36% | 10,208 |
| Mar 12, 2026 | 4.50 | 4.52 | 4.20 | 4.37 | 4.37 | -3.43% | 16,737 |
| Mar 11, 2026 | 4.88 | 4.88 | 4.50 | 4.52 | 4.52 | -3.00% | 11,028 |
| Mar 10, 2026 | 4.59 | 4.71 | 4.47 | 4.66 | 4.66 | 4.48% | 11,091 |
| Mar 9, 2026 | 4.10 | 4.46 | 3.97 | 4.46 | 4.46 | 3.00% | 8,891 |
| Mar 6, 2026 | 4.59 | 4.60 | 4.27 | 4.33 | 4.33 | -7.48% | 10,059 |
| Mar 5, 2026 | 4.09 | 4.68 | 4.01 | 4.68 | 4.68 | 15.41% | 22,338 |
| Mar 4, 2026 | 3.97 | 4.10 | 3.85 | 4.06 | 4.06 | 2.66% | 11,131 |
| Mar 3, 2026 | 4.09 | 4.09 | 3.90 | 3.95 | 3.95 | -1.99% | 14,575 |
| Mar 2, 2026 | 4.00 | 4.38 | 3.95 | 4.03 | 4.03 | 1.51% | 60,392 |
| Feb 27, 2026 | 3.70 | 4.20 | 3.67 | 3.97 | 3.97 | 10.28% | 42,427 |
| Feb 26, 2026 | 3.69 | 3.76 | 3.58 | 3.60 | 3.60 | -0.83% | 17,991 |
| Feb 25, 2026 | 3.39 | 3.86 | 3.34 | 3.63 | 3.63 | 8.20% | 72,176 |
| Feb 24, 2026 | 3.42 | 3.65 | 3.32 | 3.36 | 3.36 | -1.61% | 24,585 |
| Feb 23, 2026 | 3.54 | 3.61 | 3.25 | 3.41 | 3.41 | -5.54% | 24,324 |
| Feb 20, 2026 | 3.94 | 4.06 | 3.52 | 3.61 | 3.61 | -9.98% | 26,632 |
| Feb 19, 2026 | 4.03 | 4.06 | 3.94 | 4.01 | 4.01 | - | 7,924 |
| Feb 18, 2026 | 4.08 | 4.21 | 3.97 | 4.01 | 4.01 | -0.25% | 15,404 |
| Feb 17, 2026 | 4.28 | 4.44 | 4.01 | 4.02 | 4.02 | -7.16% | 14,915 |
| Feb 13, 2026 | 4.10 | 4.40 | 4.10 | 4.33 | 4.33 | 5.35% | 16,955 |
| Feb 12, 2026 | 4.19 | 4.35 | 4.10 | 4.11 | 4.11 | -0.48% | 8,737 |
| Feb 11, 2026 | 4.49 | 4.56 | 4.02 | 4.13 | 4.13 | -8.22% | 27,519 |
| Feb 10, 2026 | 4.47 | 4.58 | 4.47 | 4.50 | 4.50 | -1.53% | 10,347 |
| Feb 9, 2026 | 4.64 | 4.78 | 4.40 | 4.57 | 4.57 | 0.44% | 18,170 |
| Feb 6, 2026 | 4.11 | 4.59 | 4.11 | 4.55 | 4.55 | 9.11% | 61,365 |
| Feb 5, 2026 | 4.53 | 4.56 | 4.05 | 4.17 | 4.17 | -13.12% | 64,120 |
| Feb 4, 2026 | 5.26 | 5.54 | 4.67 | 4.80 | 4.80 | -6.43% | 46,348 |
| Feb 3, 2026 | 5.65 | 5.65 | 4.89 | 5.13 | 5.13 | -7.90% | 49,327 |