Super League Enterprise, Inc. - SLE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	0.62	0.64	0.64	0.67	0.56	164,730
December 24, 2024	0.58	0.6	0.6	0.6	0.58	13,832
December 23, 2024	0.57	0.59	0.59	0.62	0.56	59,907
December 20, 2024	0.61	0.55	0.55	0.61	0.55	72,136
December 19, 2024	0.6	0.61	0.61	0.65	0.58	41,606
December 18, 2024	0.67	0.6	0.6	0.68	0.58	79,300
December 17, 2024	0.62	0.66	0.66	0.67	0.58	191,726
December 16, 2024	0.57	0.62	0.62	0.62	0.55	104,625
December 13, 2024	0.6	0.57	0.57	0.6	0.55	69,722
December 12, 2024	0.58	0.59	0.59	0.63	0.56	62,531
December 11, 2024	0.61	0.59	0.59	0.61	0.56	89,994
December 10, 2024	0.58	0.58	0.58	0.61	0.55	66,200
December 09, 2024	0.61	0.57	0.57	0.64	0.56	154,300
December 06, 2024	0.61	0.61	0.61	0.61	0.57	97,000
December 05, 2024	0.6	0.61	0.61	0.62	0.58	75,140
December 04, 2024	0.63	0.62	0.62	0.66	0.61	59,100
December 03, 2024	0.66	0.63	0.63	0.68	0.59	109,821
December 02, 2024	0.6	0.64	0.64	0.69	0.6	285,545
November 29, 2024	0.55	0.56	0.56	0.56	0.51	143,800
November 27, 2024	0.54	0.52	0.52	0.55	0.5	240,700
November 26, 2024	0.59	0.54	0.54	0.62	0.52	341,834
November 25, 2024	0.62	0.55	0.55	0.65	0.54	311,200
November 22, 2024	0.6	0.61	0.61	0.62	0.56	439,875
November 21, 2024	0.59	0.61	0.61	0.65	0.57	251,644
November 20, 2024	0.7	0.58	0.58	0.7	0.53	470,762
November 19, 2024	0.74	0.68	0.68	0.77	0.66	285,369
November 18, 2024	0.76	0.67	0.67	0.89	0.65	257,300
November 15, 2024	1	0.76	0.76	1	0.69	323,900
November 14, 2024	1.06	0.99	0.99	1.06	0.96	100,900
November 13, 2024	1.02	1.05	1.05	1.13	1	71,500
November 12, 2024	1.14	1.04	1.04	1.14	1	95,329
November 11, 2024	0.95	1.09	1.09	1.1	0.95	117,643
November 08, 2024	0.92	0.95	0.95	0.98	0.9	27,735
November 07, 2024	0.95	0.93	0.93	0.98	0.9	23,050
November 06, 2024	0.92	0.93	0.93	0.98	0.89	29,130
November 05, 2024	0.93	0.91	0.91	0.98	0.91	50,110
November 04, 2024	1.01	0.96	0.96	1.04	0.94	72,500
November 01, 2024	0.94	1.04	1.04	1.04	0.94	111,300
October 31, 2024	1.01	1.02	1.02	1.05	0.92	106,318
October 30, 2024	1.05	1.01	1.01	1.05	1	44,700
October 29, 2024	1.02	1.04	1.04	1.08	0.99	79,900
October 28, 2024	0.91	1	1	1.01	0.88	134,500
October 25, 2024	0.97	0.92	0.92	0.98	0.9	55,107
October 24, 2024	0.86	0.92	0.92	0.95	0.86	69,127
October 23, 2024	0.88	0.88	0.88	0.97	0.82	64,232
October 22, 2024	0.97	0.91	0.91	0.98	0.9	51,350
October 21, 2024	0.93	0.95	0.95	0.97	0.9	23,200
October 18, 2024	0.93	0.94	0.94	0.98	0.9	109,036
October 17, 2024	0.9	0.88	0.88	0.95	0.88	50,900
October 16, 2024	0.94	0.91	0.91	0.95	0.88	46,100
October 15, 2024	0.98	0.9	0.9	0.98	0.86	60,611
October 14, 2024	0.95	0.91	0.91	0.99	0.88	114,710
October 11, 2024	1.02	0.97	0.97	1.02	0.95	47,702
October 10, 2024	0.9	1.02	1.02	1.03	0.87	82,900
October 09, 2024	0.87	0.92	0.92	0.92	0.82	83,434
October 08, 2024	0.92	0.88	0.88	0.93	0.86	54,503
October 07, 2024	0.95	0.92	0.92	0.98	0.86	261,400
October 04, 2024	0.79	0.93	0.93	0.95	0.78	456,797
October 03, 2024	0.76	0.77	0.77	0.78	0.7	105,800
October 02, 2024	0.71	0.77	0.77	0.77	0.62	238,466

Super League Enterprise, Inc. (SLE) NASDAQ