Super League Enterprise, Inc. SLE
NASDAQ · United States · Technology Services
$5.30-0.12 (-2.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5.30 | -2.21% | $5.48 | $5.55 | $5.21 | 60.00K |
| 2026-10-01 | $5.42 | -1.90% | $5.50 | $5.54 | $5.35 | 48.10K |
| 2026-09-30 | $5.53 | -2.04% | $5.61 | $5.79 | $5.28 | 140.30K |
| 2026-09-29 | $5.64 | +25.06% | $4.61 | $5.75 | $4.61 | 260.30K |
| 2026-09-28 | $4.51 | -10.34% | $5.00 | $5.00 | $4.25 | 260.50K |
| 2026-09-25 | $5.03 | -6.16% | $5.36 | $5.43 | $4.96 | 159.10K |
| 2026-09-24 | $5.36 | +1.90% | $5.24 | $5.49 | $5.12 | 80.80K |
| 2026-09-23 | $5.26 | -2.59% | $5.52 | $5.76 | $5.21 | 215.60K |
| 2026-09-22 | $5.40 | +4.65% | $5.03 | $5.61 | $4.95 | 197.90K |
| 2026-09-21 | $5.16 | +1.18% | $5.25 | $5.40 | $4.93 | 161.70K |
| 2026-09-18 | $5.10 | +10.87% | $4.62 | $5.40 | $4.55 | 414.50K |
| 2026-09-17 | $4.60 | +8.75% | $4.39 | $4.70 | $4.35 | 150.00K |
| 2026-09-16 | $4.23 | -4.30% | $4.38 | $4.74 | $4.20 | 94.40K |
| 2026-09-15 | $4.42 | -3.28% | $4.51 | $4.80 | $4.33 | 166.10K |
| 2026-09-14 | $4.57 | -6.92% | $4.96 | $4.96 | $4.56 | 153.30K |
| 2026-09-11 | $4.91 | +7.44% | $4.54 | $5.15 | $4.50 | 346.50K |
| 2026-09-10 | $4.57 | +0.22% | $4.49 | $4.80 | $4.48 | 196.60K |
| 2026-09-09 | $4.56 | -2.36% | $4.67 | $4.72 | $4.42 | 253.30K |
| 2026-09-08 | $4.67 | +19.13% | $4.40 | $5.09 | $4.30 | 1.54M |
| 2026-09-04 | $3.92 | +11.36% | $3.53 | $4.03 | $3.46 | 663.40K |
| 2026-09-03 | $3.52 | -6.13% | $3.76 | $3.77 | $3.45 | 139.20K |
| 2026-09-02 | $3.75 | +0.54% | $3.73 | $3.90 | $3.72 | 160.30K |
| 2026-09-01 | $3.73 | -4.36% | $3.75 | $3.88 | $3.71 | 105.40K |
| 2026-08-31 | $3.90 | +1.04% | $3.86 | $4.04 | $3.83 | 160.60K |
| 2026-08-28 | $3.86 | +1.31% | $3.81 | $4.14 | $3.81 | 203.80K |
| 2026-08-27 | $3.81 | -2.18% | $3.88 | $3.99 | $3.70 | 190.80K |
| 2026-08-26 | $3.89 | -1.64% | $3.96 | $4.13 | $3.79 | 252.80K |
| 2026-08-25 | $3.96 | -8.33% | $4.33 | $4.56 | $3.94 | 227.80K |
| 2026-08-24 | $4.32 | +7.20% | $3.97 | $4.80 | $3.72 | 474.80K |
| 2026-08-21 | $4.03 | -6.93% | $4.28 | $4.44 | $3.99 | 336.30K |
| 2026-08-20 | $4.33 | +5.10% | $4.07 | $5.15 | $4.05 | 1.72M |
| 2026-08-19 | $4.12 | -25.09% | $5.15 | $5.17 | $3.82 | 1.73M |
| 2026-08-18 | $5.50 | +82.12% | $6.22 | $7.37 | $3.95 | 49.69M |
| 2026-08-17 | $3.02 | +33.04% | $3.07 | $3.47 | $2.75 | 21.36M |
| 2026-08-14 | $2.27 | -32.44% | $3.10 | $3.33 | $2.12 | 433.30K |
| 2026-08-13 | $3.36 | -0.59% | $3.64 | $3.64 | $3.31 | 31.70K |
| 2026-08-12 | $3.38 | +10.39% | $3.19 | $3.50 | $3.09 | 55.00K |
| 2026-08-11 | $3.06 | +0.72% | $2.98 | $3.20 | $2.98 | 14.20K |
| 2026-08-10 | $3.04 | +5.19% | $2.93 | $3.08 | $2.93 | 13.70K |
| 2026-08-07 | $2.89 | +4.33% | $2.75 | $2.95 | $2.75 | 31.50K |
| 2026-08-06 | $2.77 | +6.13% | $2.66 | $2.82 | $2.65 | 6.30K |
| 2026-08-05 | $2.61 | -2.97% | $2.81 | $2.83 | $2.56 | 12.00K |
| 2026-08-04 | $2.69 | -2.18% | $2.62 | $2.80 | $2.62 | 16.10K |
| 2026-08-03 | $2.75 | +3.38% | $2.64 | $2.77 | $2.64 | 15.40K |
| 2026-07-31 | $2.66 | -3.27% | $2.75 | $2.76 | $2.64 | 15.50K |
| 2026-07-30 | $2.75 | -0.36% | $2.75 | $2.83 | $2.70 | 3.10K |
| 2026-07-29 | $2.76 | -0.72% | $2.80 | $2.83 | $2.75 | 6.80K |
| 2026-07-28 | $2.78 | -0.36% | $2.73 | $2.83 | $2.73 | 10.80K |
| 2026-07-27 | $2.79 | +4.89% | $2.73 | $2.95 | $2.73 | 10.50K |
| 2026-07-24 | $2.66 | -1.12% | $2.79 | $2.80 | $2.66 | 9.80K |
| 2026-07-23 | $2.69 | -5.61% | $2.83 | $2.89 | $2.64 | 8.00K |
| 2026-07-22 | $2.85 | -0.70% | $2.87 | $2.92 | $2.83 | 15.30K |
| 2026-07-21 | $2.87 | +5.90% | $2.78 | $2.96 | $2.78 | 6.50K |
| 2026-07-20 | $2.71 | -9.52% | $2.90 | $3.02 | $2.71 | 51.90K |
| 2026-07-17 | $2.99 | +5.46% | $2.78 | $3.04 | $2.66 | 30.10K |
| 2026-07-16 | $2.84 | -3.40% | $2.95 | $3.01 | $2.84 | 5.60K |
| 2026-07-15 | $2.94 | +1.73% | $2.85 | $2.95 | $2.85 | 9.70K |
| 2026-07-14 | $2.89 | +1.05% | $2.81 | $2.97 | $2.81 | 11.60K |
| 2026-07-13 | $2.86 | -1.89% | $2.87 | $3.11 | $2.65 | 13.60K |
| 2026-07-10 | $2.91 | -3.16% | $2.96 | $3.11 | $2.90 | 18.90K |
| 2026-07-09 | $3.01 | +4.51% | $2.92 | $3.05 | $2.92 | 14.00K |
| 2026-07-08 | $2.88 | -1.71% | $2.98 | $2.98 | $2.78 | 42.60K |
| 2026-07-07 | $2.93 | -3.30% | $3.03 | $3.03 | $2.92 | 8.40K |
| 2026-07-06 | $3.03 | -2.88% | $3.11 | $3.13 | $3.01 | 16.40K |
| 2026-07-02 | $3.12 | -0.64% | $3.13 | $3.13 | $3.01 | 12.90K |
| 2026-07-01 | $3.14 | +5.72% | $3.00 | $3.19 | $3.00 | 5.80K |
| 2026-06-30 | $2.97 | -2.62% | $3.13 | $3.13 | $2.95 | 28.50K |
| 2026-06-29 | $3.05 | -0.65% | $3.19 | $3.23 | $3.04 | 27.40K |
| 2026-06-26 | $3.07 | -0.32% | $3.09 | $3.23 | $3.04 | 26.00K |
| 2026-06-25 | $3.08 | -0.65% | $3.01 | $3.15 | $3.01 | 15.50K |
| 2026-06-24 | $3.10 | -1.59% | $3.13 | $3.24 | $3.08 | 12.20K |
| 2026-06-23 | $3.15 | +5.35% | $2.93 | $3.28 | $2.93 | 25.70K |
| 2026-06-22 | $2.99 | -6.85% | $3.18 | $3.22 | $2.99 | 34.60K |
| 2026-06-18 | $3.21 | +1.90% | $3.17 | $3.22 | $3.14 | 31.60K |
| 2026-06-17 | $3.15 | +1.29% | $3.09 | $3.23 | $3.03 | 29.60K |
| 2026-06-16 | $3.11 | -2.81% | $3.19 | $3.37 | $3.11 | 36.00K |
| 2026-06-15 | $3.20 | +0.31% | $3.15 | $3.43 | $3.15 | 30.70K |
| 2026-06-12 | $3.19 | -3.33% | $3.27 | $3.40 | $3.16 | 21.70K |
| 2026-06-11 | $3.30 | +0.30% | $3.31 | $3.35 | $3.12 | 38.90K |
| 2026-06-10 | $3.29 | +3.79% | $3.14 | $3.42 | $3.10 | 48.20K |
| 2026-06-09 | $3.17 | -2.46% | $3.21 | $3.28 | $3.08 | 68.50K |
| 2026-06-08 | $3.25 | -2.40% | $3.31 | $3.42 | $3.20 | 237.00K |
| 2026-06-05 | $3.33 | -2.06% | $3.40 | $3.40 | $3.05 | 57.30K |
| 2026-06-04 | $3.40 | +0.29% | $3.48 | $3.48 | $3.22 | 29.90K |
| 2026-06-03 | $3.39 | -4.78% | $3.55 | $3.55 | $3.27 | 80.10K |
| 2026-06-02 | $3.56 | -8.95% | $3.86 | $3.86 | $3.42 | 64.60K |
| 2026-06-01 | $3.91 | +13.33% | $3.49 | $4.11 | $3.45 | 114.50K |
| 2026-05-29 | $3.45 | +1.17% | $3.50 | $3.66 | $3.21 | 66.60K |
| 2026-05-28 | $3.41 | -8.33% | $3.69 | $3.69 | $3.36 | 90.90K |
| 2026-05-27 | $3.72 | -10.79% | $4.13 | $4.18 | $3.65 | 107.50K |