Super League Enterprise, Inc. (SLE)
NASDAQ: SLE · Real-Time Price · USD
4.570
+0.010 (0.22%)
At close: Sep 10, 2026, 4:00 PM EDT
4.610
+0.040 (0.88%)
After-hours: Sep 10, 2026, 5:47 PM EDT
Super League Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 4.49 | 4.80 | 4.48 | 4.57 | 4.57 | 0.22% | 195,542 |
| Sep 9, 2026 | 4.67 | 4.72 | 4.42 | 4.56 | 4.56 | -2.36% | 249,389 |
| Sep 8, 2026 | 4.40 | 5.09 | 4.30 | 4.67 | 4.67 | 19.13% | 1,526,132 |
| Sep 4, 2026 | 3.53 | 4.04 | 3.46 | 3.92 | 3.92 | 11.36% | 623,879 |
| Sep 3, 2026 | 3.76 | 3.77 | 3.45 | 3.52 | 3.52 | -6.13% | 129,651 |
| Sep 2, 2026 | 3.73 | 3.90 | 3.72 | 3.75 | 3.75 | 0.54% | 160,143 |
| Sep 1, 2026 | 3.75 | 3.88 | 3.71 | 3.73 | 3.73 | -4.36% | 105,320 |
| Aug 31, 2026 | 3.86 | 4.04 | 3.83 | 3.90 | 3.90 | 1.04% | 115,378 |
| 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 |
| Aug 12, 2026 | 3.19 | 3.50 | 3.09 | 3.38 | 3.38 | 10.39% | 54,959 |
| Aug 11, 2026 | 2.98 | 3.21 | 2.98 | 3.06 | 3.06 | 0.72% | 14,239 |
| Aug 10, 2026 | 2.93 | 3.08 | 2.93 | 3.04 | 3.04 | 5.19% | 13,800 |
| Aug 7, 2026 | 2.75 | 2.95 | 2.75 | 2.89 | 2.89 | 4.33% | 31,560 |
| 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 |