Super League Enterprise, Inc. (SLE) NASDAQ
5.14
+0.02(+0.39%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.14
+0.02(+0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 5.12 | 5.14 | 5.14 | 5.24 | 4.24 | 56,735 |
| March 17, 2026 | 4.51 | 5.12 | 5.12 | 5.21 | 4.32 | 38,638 |
| March 16, 2026 | 4.16 | 4.45 | 4.45 | 4.47 | 4.05 | 10,762 |
| March 13, 2026 | 4.32 | 4 | 4 | 4.32 | 3.92 | 10,158 |
| March 12, 2026 | 4.5 | 4.37 | 4.37 | 4.52 | 4.2 | 16,738 |
| March 11, 2026 | 4.88 | 4.52 | 4.52 | 4.88 | 4.5 | 11,019 |
| March 10, 2026 | 4.59 | 4.66 | 4.66 | 4.71 | 4.47 | 11,092 |
| March 09, 2026 | 4.1 | 4.46 | 4.46 | 4.46 | 3.97 | 8,896 |
| March 06, 2026 | 4.59 | 4.33 | 4.33 | 4.6 | 4.27 | 10,059 |
| March 05, 2026 | 4.09 | 4.68 | 4.68 | 4.68 | 4.01 | 22,669 |
| March 04, 2026 | 3.97 | 4.06 | 4.06 | 4.1 | 3.85 | 11,081 |
| March 03, 2026 | 4.09 | 3.95 | 3.95 | 4.09 | 3.89 | 14,443 |
| March 02, 2026 | 4 | 4.03 | 4.03 | 4.38 | 3.95 | 60,446 |
| February 27, 2026 | 3.7 | 3.97 | 3.97 | 4.2 | 3.67 | 42,730 |
| February 26, 2026 | 3.69 | 3.6 | 3.6 | 3.76 | 3.58 | 18,192 |
| February 25, 2026 | 3.39 | 3.63 | 3.63 | 3.86 | 3.34 | 72,377 |
| February 24, 2026 | 3.42 | 3.36 | 3.36 | 3.65 | 3.32 | 24,600 |
| February 23, 2026 | 3.54 | 3.41 | 3.41 | 3.61 | 3.25 | 24,500 |
| February 20, 2026 | 3.94 | 3.61 | 0 | 4.06 | 3.52 | 26,632 |
| February 19, 2026 | 4.03 | 4.01 | 0 | 4.06 | 3.94 | 7,973 |
| February 18, 2026 | 4.08 | 4.01 | 0 | 4.21 | 3.97 | 15,590 |
| February 17, 2026 | 4.28 | 4.02 | 0 | 4.44 | 4.01 | 15,247 |
| February 13, 2026 | 4.1 | 4.33 | 0 | 4.4 | 4.1 | 17,000 |
| February 12, 2026 | 4.19 | 4.11 | 0 | 4.35 | 4.1 | 9,033 |
| February 11, 2026 | 4.49 | 4.13 | 0 | 4.56 | 4.02 | 27,588 |
| February 10, 2026 | 4.47 | 4.5 | 0 | 4.58 | 4.47 | 10,533 |
| February 09, 2026 | 4.64 | 4.57 | 0 | 4.78 | 4.4 | 18,170 |
| February 06, 2026 | 4.11 | 4.55 | 0 | 4.59 | 4.11 | 61,882 |
| February 05, 2026 | 4.53 | 4.17 | 0 | 4.56 | 4.05 | 65,801 |
| February 04, 2026 | 5.26 | 4.8 | 0 | 5.54 | 4.67 | 55,344 |
| February 03, 2026 | 5.65 | 5.13 | 0 | 5.65 | 4.89 | 49,327 |
| February 02, 2026 | 5.32 | 5.57 | 0 | 5.73 | 5.22 | 26,037 |
| January 30, 2026 | 5.99 | 5.4 | 0 | 5.99 | 5.4 | 39,000 |
| January 29, 2026 | 6.74 | 6.19 | 0 | 6.77 | 5.84 | 74,100 |
| January 28, 2026 | 6.11 | 6.74 | 0 | 6.94 | 6.11 | 164,234 |
| January 27, 2026 | 5.83 | 6.19 | 0 | 6.31 | 5.28 | 81,024 |
| January 26, 2026 | 5.84 | 6.19 | 0 | 6.6 | 5.83 | 209,111 |
| January 23, 2026 | 7.98 | 5.9 | 0 | 9 | 4.66 | 5.98M |
| January 22, 2026 | 6.34 | 6.36 | 0 | 6.64 | 6.12 | 670,265 |
| January 21, 2026 | 7.2 | 6.07 | 0 | 7.55 | 5.75 | 2.51M |
| January 20, 2026 | 8.33 | 8.8 | 0 | 9.12 | 7.92 | 404,900 |
| January 16, 2026 | 8.52 | 8.39 | 0 | 8.76 | 7.93 | 175,047 |
| January 15, 2026 | 8.65 | 8.63 | 0 | 8.82 | 8.4 | 224,851 |
| January 14, 2026 | 8.41 | 8.7 | 0 | 8.73 | 7.92 | 322,500 |
| January 13, 2026 | 8.16 | 8.36 | 0 | 8.4 | 7.67 | 134,541 |
| January 12, 2026 | 8.16 | 8.16 | 0 | 8.16 | 7.44 | 110,900 |
| January 09, 2026 | 8.05 | 7.99 | 0 | 8.63 | 7.68 | 193,146 |
| January 08, 2026 | 8.15 | 8.24 | 0 | 8.24 | 7.57 | 455,920 |
| January 07, 2026 | 8.16 | 7.36 | 0 | 8.28 | 7.32 | 343,837 |
| January 06, 2026 | 8.88 | 8.16 | 0 | 9.6 | 7.68 | 841,300 |
| January 05, 2026 | 8.39 | 8.55 | 0 | 8.9 | 8.17 | 127,700 |
| January 02, 2026 | 7.38 | 8.09 | 0 | 8.46 | 7.2 | 261,521 |
| December 31, 2025 | 7.02 | 7.33 | 0 | 7.57 | 6.73 | 259,916 |
| December 30, 2025 | 6.37 | 6.75 | 0 | 7.2 | 6.37 | 200,205 |
| December 29, 2025 | 7.2 | 6.76 | 0 | 7.43 | 6.5 | 203,147 |
| December 26, 2025 | 7.56 | 7.26 | 0 | 7.7 | 7.2 | 83,435 |
| December 24, 2025 | 7.08 | 7.55 | 0 | 7.55 | 6.85 | 228,500 |
| December 23, 2025 | 6.84 | 6.92 | 0 | 7.17 | 6.6 | 17,414 |
| December 22, 2025 | 7.2 | 6.88 | 0 | 7.41 | 6.84 | 9,561 |
| December 19, 2025 | 8.2 | 7.08 | 0 | 8.4 | 6.97 | 34,502 |