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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	0.18	0.15	0.15	0.18	0.14	3.35M
May 08, 2025	0.34	0.33	0.33	0.41	0.32	154,200
May 07, 2025	0.37	0.35	0.35	0.37	0.33	20,607
May 06, 2025	0.35	0.36	0.36	0.38	0.32	37,889
May 05, 2025	0.37	0.34	0.34	0.37	0.32	75,113
May 02, 2025	0.37	0.36	0.36	0.37	0.32	156,129
May 01, 2025	0.35	0.37	0.37	0.4	0.32	166,110
April 30, 2025	0.35	0.35	0.35	0.36	0.32	61,374
April 29, 2025	0.33	0.36	0.36	0.36	0.33	29,813
April 28, 2025	0.33	0.35	0.35	0.35	0.33	33,231
April 25, 2025	0.37	0.33	0.33	0.37	0.33	59,924
April 24, 2025	0.28	0.35	0.35	0.36	0.26	166,100
April 23, 2025	0.27	0.27	0.27	0.29	0.27	83,000
April 22, 2025	0.25	0.27	0.27	0.27	0.25	22,614
April 21, 2025	0.25	0.25	0.25	0.26	0.24	47,506
April 17, 2025	0.23	0.24	0.24	0.24	0.22	20,925
April 16, 2025	0.24	0.22	0.22	0.24	0.22	39,268
April 15, 2025	0.23	0.24	0.24	0.24	0.22	109,700
April 14, 2025	0.24	0.23	0.23	0.24	0.21	46,300
April 11, 2025	0.23	0.24	0.24	0.24	0.21	32,673
April 10, 2025	0.24	0.22	0.22	0.25	0.21	110,208
April 09, 2025	0.21	0.23	0.23	0.23	0.2	103,096
April 08, 2025	0.22	0.2	0.2	0.22	0.2	38,154
April 07, 2025	0.2	0.21	0.21	0.22	0.17	155,436
April 04, 2025	0.24	0.21	0.21	0.24	0.2	164,700
April 03, 2025	0.24	0.23	0.23	0.25	0.22	79,213
April 02, 2025	0.25	0.24	0.24	0.26	0.24	188,800
April 01, 2025	0.23	0.24	0.24	0.25	0.23	124,521
March 31, 2025	0.26	0.24	0.24	0.26	0.22	251,975
March 28, 2025	0.37	0.27	0.27	0.39	0.26	543,407
March 27, 2025	0.41	0.4	0.4	0.42	0.38	163,247
March 26, 2025	0.4	0.39	0.39	0.45	0.38	315,716
March 25, 2025	0.37	0.37	0.37	0.39	0.36	158,800
March 24, 2025	0.37	0.36	0.36	0.37	0.36	90,501
March 21, 2025	0.36	0.37	0.37	0.37	0.35	152,060
March 20, 2025	0.36	0.35	0.35	0.37	0.35	58,900
March 19, 2025	0.36	0.35	0.35	0.36	0.34	30,300
March 18, 2025	0.36	0.35	0.35	0.36	0.35	26,600
March 17, 2025	0.36	0.35	0.35	0.36	0.34	69,020
March 14, 2025	0.36	0.35	0.35	0.38	0.35	98,641
March 13, 2025	0.37	0.36	0.36	0.38	0.34	155,500
March 12, 2025	0.38	0.37	0.37	0.4	0.35	189,306
March 11, 2025	0.36	0.39	0.39	0.42	0.34	344,733
March 10, 2025	0.36	0.36	0.36	0.4	0.34	199,527
March 07, 2025	0.36	0.37	0.37	0.37	0.34	116,721
March 06, 2025	0.38	0.38	0.38	0.38	0.36	127,700
March 05, 2025	0.41	0.4	0.4	0.44	0.36	2.87M
March 04, 2025	0.35	0.43	0.43	0.48	0.31	1.8M
March 03, 2025	0.42	0.33	0.33	0.48	0.33	203,500
February 28, 2025	0.4	0.38	0.38	0.45	0.37	124,365
February 27, 2025	0.45	0.4	0.4	0.46	0.4	82,551
February 26, 2025	0.43	0.45	0.45	0.46	0.4	96,400
February 25, 2025	0.51	0.43	0.43	0.51	0.43	195,800
February 24, 2025	0.54	0.5	0.5	0.54	0.47	86,238
February 21, 2025	0.53	0.51	0.51	0.53	0.4	246,900
February 20, 2025	0.54	0.53	0.53	0.55	0.51	41,727
February 19, 2025	0.55	0.52	0.52	0.55	0.51	38,532
February 18, 2025	0.54	0.55	0.55	0.58	0.52	88,933
February 14, 2025	0.55	0.56	0.56	0.56	0.53	141,893
February 13, 2025	0.52	0.54	0.54	0.56	0.51	117,701

Super League Enterprise, Inc. (SLE) NASDAQ