Super League Enterprise, Inc. (SLE)
NASDAQ: SLE · Real-Time Price · USD
5.57
-0.40 (-6.70%)
At close: Oct 22, 2026, 4:00 PM EDT
5.55
-0.02 (-0.36%)
Pre-market: Oct 23, 2026, 8:02 AM EDT
Super League Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.89 | 5.95 | 5.48 | 5.57 | 5.57 | -6.70% | 88,852 |
| Oct 21, 2026 | 5.73 | 6.24 | 5.40 | 5.97 | 5.97 | 9.54% | 217,739 |
| Oct 20, 2026 | 4.97 | 5.84 | 4.83 | 5.45 | 5.45 | 13.54% | 148,090 |
| Oct 19, 2026 | 4.62 | 5.35 | 4.60 | 4.80 | 4.80 | 6.90% | 431,539 |
| Oct 16, 2026 | 4.65 | 4.70 | 4.40 | 4.49 | 4.49 | -3.44% | 55,630 |
| Oct 15, 2026 | 4.64 | 4.79 | 4.50 | 4.65 | 4.65 | - | 67,919 |
| Oct 14, 2026 | 4.88 | 4.88 | 4.65 | 4.65 | 4.65 | -4.71% | 59,216 |
| Oct 13, 2026 | 4.81 | 5.04 | 4.81 | 4.88 | 4.88 | 0.41% | 66,419 |
| Oct 12, 2026 | 4.95 | 5.00 | 4.71 | 4.86 | 4.86 | -2.61% | 90,840 |
| Oct 9, 2026 | 4.75 | 5.37 | 4.65 | 4.99 | 4.99 | 4.61% | 160,943 |
| Oct 8, 2026 | 4.76 | 4.83 | 4.65 | 4.77 | 4.77 | 0.21% | 55,807 |
| Oct 7, 2026 | 4.99 | 5.11 | 4.76 | 4.76 | 4.76 | -5.37% | 69,354 |
| Oct 6, 2026 | 5.20 | 5.28 | 4.92 | 5.03 | 5.03 | -1.57% | 75,656 |
| Oct 5, 2026 | 5.26 | 5.33 | 5.10 | 5.11 | 5.11 | -3.58% | 81,269 |
| Oct 2, 2026 | 5.48 | 5.60 | 5.21 | 5.30 | 5.30 | -2.21% | 61,600 |
| Oct 1, 2026 | 5.50 | 5.54 | 5.35 | 5.42 | 5.42 | -1.90% | 49,816 |
| Sep 30, 2026 | 5.61 | 5.79 | 5.28 | 5.53 | 5.53 | -2.04% | 140,460 |
| Sep 29, 2026 | 4.61 | 5.75 | 4.61 | 5.64 | 5.64 | 25.06% | 261,230 |
| Sep 28, 2026 | 5.00 | 5.00 | 4.25 | 4.51 | 4.51 | -10.34% | 260,586 |
| Sep 25, 2026 | 5.36 | 5.43 | 4.96 | 5.03 | 5.03 | -6.16% | 161,999 |
| Sep 24, 2026 | 5.24 | 5.49 | 5.12 | 5.36 | 5.36 | 1.90% | 81,029 |
| Sep 23, 2026 | 5.52 | 5.76 | 5.21 | 5.26 | 5.26 | -2.59% | 224,716 |
| Sep 22, 2026 | 5.04 | 5.61 | 4.95 | 5.40 | 5.40 | 4.65% | 198,951 |
| Sep 21, 2026 | 5.25 | 5.40 | 4.93 | 5.16 | 5.16 | 1.18% | 162,443 |
| Sep 18, 2026 | 4.62 | 5.40 | 4.55 | 5.10 | 5.10 | 10.87% | 416,499 |
| Sep 17, 2026 | 4.39 | 4.70 | 4.35 | 4.60 | 4.60 | 8.75% | 150,073 |
| Sep 16, 2026 | 4.38 | 4.74 | 4.20 | 4.23 | 4.23 | -4.30% | 94,859 |
| Sep 15, 2026 | 4.51 | 4.80 | 4.33 | 4.42 | 4.42 | -3.28% | 175,590 |
| Sep 14, 2026 | 4.96 | 4.96 | 4.56 | 4.57 | 4.57 | -6.92% | 155,858 |
| Sep 11, 2026 | 4.54 | 5.15 | 4.50 | 4.91 | 4.91 | 7.44% | 348,565 |
| Sep 10, 2026 | 4.49 | 4.80 | 4.48 | 4.57 | 4.57 | 0.22% | 200,171 |
| Sep 9, 2026 | 4.67 | 4.72 | 4.42 | 4.56 | 4.56 | -2.36% | 254,833 |
| Sep 8, 2026 | 4.40 | 5.09 | 4.30 | 4.67 | 4.67 | 19.13% | 1,541,810 |
| Sep 4, 2026 | 3.53 | 4.04 | 3.46 | 3.92 | 3.92 | 11.36% | 663,379 |
| Sep 3, 2026 | 3.76 | 3.77 | 3.45 | 3.52 | 3.52 | -6.13% | 139,466 |
| Sep 2, 2026 | 3.73 | 3.90 | 3.72 | 3.75 | 3.75 | 0.54% | 160,646 |
| Sep 1, 2026 | 3.75 | 3.88 | 3.71 | 3.73 | 3.73 | -4.36% | 105,417 |
| Aug 31, 2026 | 3.86 | 4.04 | 3.83 | 3.90 | 3.90 | 1.04% | 160,586 |
| Aug 28, 2026 | 3.81 | 4.14 | 3.81 | 3.86 | 3.86 | 1.31% | 204,586 |
| Aug 27, 2026 | 3.88 | 3.99 | 3.70 | 3.81 | 3.81 | -2.18% | 193,887 |
| Aug 26, 2026 | 3.96 | 4.13 | 3.79 | 3.90 | 3.90 | -1.64% | 258,077 |
| Aug 25, 2026 | 4.33 | 4.56 | 3.95 | 3.96 | 3.96 | -8.33% | 230,049 |
| Aug 24, 2026 | 3.97 | 4.80 | 3.72 | 4.32 | 4.32 | 7.20% | 476,120 |
| Aug 21, 2026 | 4.28 | 4.44 | 3.99 | 4.03 | 4.03 | -6.93% | 342,082 |
| Aug 20, 2026 | 4.07 | 5.15 | 4.05 | 4.33 | 4.33 | 5.10% | 1,717,077 |
| Aug 19, 2026 | 5.15 | 5.17 | 3.82 | 4.12 | 4.12 | -25.09% | 1,734,863 |
| Aug 18, 2026 | 6.22 | 7.37 | 3.95 | 5.50 | 5.50 | 82.12% | 49,691,789 |
| Aug 17, 2026 | 3.07 | 3.47 | 2.75 | 3.02 | 3.02 | 33.04% | 21,361,646 |
| Aug 14, 2026 | 3.10 | 3.33 | 2.12 | 2.27 | 2.27 | -32.44% | 433,263 |
| Aug 13, 2026 | 3.65 | 3.65 | 3.31 | 3.36 | 3.36 | -0.59% | 31,665 |