Super League Enterprise, Inc. (SLE)
NASDAQ: SLE · Real-Time Price · USD
3.120
-0.020 (-0.64%)
At close: Jul 2, 2026, 4:00 PM EDT
3.140
+0.020 (0.64%)
After-hours: Jul 2, 2026, 6:53 PM EDT
Super League Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 3.13 | 3.13 | 3.01 | 3.12 | 3.12 | -0.64% | 12,804 |
| Jul 1, 2026 | 3.00 | 3.19 | 3.00 | 3.14 | 3.14 | 5.72% | 5,802 |
| Jun 30, 2026 | 3.13 | 3.13 | 2.95 | 2.97 | 2.97 | -2.62% | 28,437 |
| Jun 29, 2026 | 3.19 | 3.23 | 3.04 | 3.05 | 3.05 | -0.65% | 27,429 |
| Jun 26, 2026 | 3.09 | 3.23 | 3.04 | 3.07 | 3.07 | -0.32% | 26,014 |
| Jun 25, 2026 | 3.01 | 3.15 | 3.01 | 3.08 | 3.08 | -0.65% | 15,546 |
| Jun 24, 2026 | 3.13 | 3.24 | 3.08 | 3.10 | 3.10 | -1.59% | 12,168 |
| Jun 23, 2026 | 2.93 | 3.28 | 2.93 | 3.15 | 3.15 | 5.35% | 25,735 |
| Jun 22, 2026 | 3.18 | 3.22 | 2.99 | 2.99 | 2.99 | -6.85% | 32,579 |
| 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 |
| Jun 8, 2026 | 3.31 | 3.42 | 3.20 | 3.25 | 3.25 | -2.40% | 237,003 |
| Jun 5, 2026 | 3.40 | 3.40 | 3.05 | 3.33 | 3.33 | -2.06% | 57,296 |
| Jun 4, 2026 | 3.48 | 3.48 | 3.22 | 3.40 | 3.40 | 0.29% | 29,979 |
| Jun 3, 2026 | 3.55 | 3.55 | 3.27 | 3.39 | 3.39 | -4.78% | 80,408 |
| Jun 2, 2026 | 3.86 | 3.86 | 3.43 | 3.56 | 3.56 | -8.95% | 64,850 |
| Jun 1, 2026 | 3.49 | 4.11 | 3.45 | 3.91 | 3.91 | 13.33% | 114,729 |
| May 29, 2026 | 3.50 | 3.66 | 3.21 | 3.45 | 3.45 | 1.17% | 66,668 |
| May 28, 2026 | 3.69 | 3.69 | 3.36 | 3.41 | 3.41 | -8.33% | 91,753 |
| May 27, 2026 | 4.13 | 4.18 | 3.65 | 3.72 | 3.72 | -10.79% | 108,072 |
| May 26, 2026 | 4.56 | 4.73 | 4.02 | 4.17 | 4.17 | -5.44% | 102,753 |
| May 22, 2026 | 5.08 | 5.08 | 4.40 | 4.41 | 4.41 | -11.27% | 153,121 |
| May 21, 2026 | 5.23 | 5.44 | 4.97 | 4.97 | 4.97 | -11.09% | 106,504 |
| May 20, 2026 | 5.17 | 5.95 | 4.80 | 5.59 | 5.59 | 1.45% | 108,451 |
| May 19, 2026 | 4.60 | 6.00 | 4.60 | 5.51 | 5.51 | 7.41% | 308,476 |
| May 18, 2026 | 4.99 | 5.24 | 4.21 | 5.13 | 5.13 | -15.07% | 688,644 |
| May 15, 2026 | 6.66 | 7.07 | 5.41 | 6.04 | 6.04 | 48.40% | 45,591,682 |
| 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% | 1,292 |
| 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% | 5,769 |
| 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 |