Super League Enterprise, Inc. - Common Stock (SLE)
5.0600
-0.1000 (-1.94%)
NASDAQ · Last Trade: Jul 3rd, 7:29 PM EDT
Historical Prices For Super League Enterprise, Inc. - Common Stock (SLE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 5.08 | 5.47 | 5.00 | 5.06 | 66,792 | 5.06 |
| 7/02/2025 | 5.09 | 5.47 | 5.00 | 5.16 | 99,883 | 5.16 |
| 7/01/2025 | 4.65 | 5.53 | 4.65 | 5.24 | 398,284 | 5.24 |
| 6/30/2025 | 4.39 | 4.76 | 4.26 | 4.63 | 163,523 | 4.63 |
| 6/27/2025 | 4.73 | 4.78 | 4.40 | 4.52 | 58,230 | 4.52 |
| 6/26/2025 | 4.40 | 4.82 | 4.15 | 4.68 | 166,871 | 4.68 |
| 6/25/2025 | 4.20 | 4.40 | 4.15 | 4.35 | 96,230 | 4.35 |
| 6/24/2025 | 4.18 | 4.35 | 4.05 | 4.19 | 82,865 | 4.19 |
| 6/23/2025 | 4.31 | 4.79 | 3.91 | 4.37 | 253,907 | 4.37 |
| 6/20/2025 | 0.11 | 0.11 | 0.10 | 0.11 | 4,148,393 | 4.32 |
| 6/18/2025 | 0.12 | 0.12 | 0.11 | 0.11 | 13,797,780 | 4.32 |
| 6/17/2025 | 0.12 | 0.13 | 0.11 | 0.12 | 7,166,529 | 4.60 |
| 6/16/2025 | 0.11 | 0.11 | 0.10 | 0.11 | 4,452,110 | 4.40 |
| 6/13/2025 | 0.12 | 0.12 | 0.11 | 0.11 | 2,037,794 | 4.59 |
| 6/12/2025 | 0.13 | 0.13 | 0.11 | 0.12 | 7,526,771 | 4.77 |
| 6/11/2025 | 0.12 | 0.13 | 0.12 | 0.13 | 2,710,802 | 5.09 |
| 6/10/2025 | 0.13 | 0.13 | 0.12 | 0.13 | 6,009,872 | 5.08 |
| 6/09/2025 | 0.13 | 0.14 | 0.12 | 0.13 | 7,395,134 | 5.20 |
| 6/06/2025 | 0.13 | 0.13 | 0.13 | 0.13 | 2,769,312 | 5.28 |
| 6/05/2025 | 0.14 | 0.15 | 0.13 | 0.13 | 10,290,901 | 5.33 |
| 6/04/2025 | 0.14 | 0.16 | 0.14 | 0.15 | 8,786,120 | 6.00 |
| 6/03/2025 | 0.17 | 0.17 | 0.12 | 0.14 | 7,546,831 | 5.68 |
| 6/02/2025 | 0.18 | 0.22 | 0.15 | 0.17 | 19,328,778 | 6.70 |
| 5/30/2025 | 0.17 | 0.29 | 0.14 | 0.20 | 200,330,360 | 7.80 |
| 5/29/2025 | 0.15 | 0.16 | 0.13 | 0.16 | 15,495,477 | 6.28 |
| 5/28/2025 | 0.19 | 0.23 | 0.18 | 0.23 | 4,801,353 | 9.16 |
| 5/27/2025 | 0.18 | 0.20 | 0.17 | 0.19 | 3,301,080 | 7.72 |
| 5/23/2025 | 0.17 | 0.19 | 0.17 | 0.18 | 912,942 | 7.24 |
| 5/22/2025 | 0.17 | 0.17 | 0.16 | 0.16 | 631,855 | 6.56 |
| 5/21/2025 | 0.17 | 0.18 | 0.16 | 0.16 | 500,276 | 6.50 |
| 5/20/2025 | 0.17 | 0.18 | 0.16 | 0.17 | 465,544 | 6.63 |
| 5/19/2025 | 0.17 | 0.18 | 0.16 | 0.17 | 902,746 | 6.68 |
| 5/16/2025 | 0.16 | 0.24 | 0.16 | 0.18 | 5,751,286 | 7.10 |
| 5/15/2025 | 0.18 | 0.18 | 0.15 | 0.16 | 910,748 | 6.52 |
| 5/14/2025 | 0.16 | 0.18 | 0.15 | 0.17 | 1,751,619 | 6.79 |
| 5/13/2025 | 0.17 | 0.17 | 0.15 | 0.15 | 961,375 | 6.00 |
| 5/12/2025 | 0.17 | 0.17 | 0.16 | 0.16 | 1,240,473 | 6.55 |
| 5/09/2025 | 0.18 | 0.18 | 0.14 | 0.15 | 3,416,051 | 6.00 |
| 5/08/2025 | 0.34 | 0.41 | 0.32 | 0.33 | 154,057 | 13.02 |
| 5/07/2025 | 0.37 | 0.37 | 0.33 | 0.35 | 20,607 | 13.85 |
| 5/06/2025 | 0.35 | 0.38 | 0.32 | 0.36 | 42,934 | 14.40 |
| 5/05/2025 | 0.37 | 0.37 | 0.32 | 0.34 | 74,800 | 13.76 |
| 5/02/2025 | 0.37 | 0.37 | 0.32 | 0.36 | 160,429 | 14.38 |
| 5/01/2025 | 0.35 | 0.40 | 0.32 | 0.37 | 165,965 | 14.78 |
| 4/30/2025 | 0.35 | 0.36 | 0.32 | 0.35 | 61,946 | 13.89 |
| 4/29/2025 | 0.33 | 0.35 | 0.33 | 0.35 | 29,813 | 14.20 |
| 4/28/2025 | 0.33 | 0.35 | 0.33 | 0.35 | 33,227 | 14.00 |
| 4/25/2025 | 0.37 | 0.37 | 0.33 | 0.33 | 59,924 | 13.32 |
| 4/24/2025 | 0.28 | 0.36 | 0.26 | 0.35 | 164,674 | 13.84 |
| 4/23/2025 | 0.27 | 0.29 | 0.27 | 0.27 | 82,457 | 10.88 |
| 4/22/2025 | 0.25 | 0.27 | 0.25 | 0.27 | 22,594 | 10.74 |
| 4/21/2025 | 0.25 | 0.26 | 0.24 | 0.25 | 47,467 | 10.10 |
| 4/17/2025 | 0.23 | 0.24 | 0.22 | 0.24 | 22,013 | 9.48 |
| 4/16/2025 | 0.24 | 0.24 | 0.22 | 0.22 | 39,397 | 8.84 |
| 4/15/2025 | 0.23 | 0.24 | 0.22 | 0.24 | 109,656 | 9.60 |
| 4/14/2025 | 0.24 | 0.24 | 0.21 | 0.23 | 46,276 | 9.39 |
| 4/11/2025 | 0.23 | 0.24 | 0.21 | 0.24 | 32,673 | 9.59 |
| 4/10/2025 | 0.24 | 0.25 | 0.21 | 0.22 | 110,208 | 8.84 |
| 4/09/2025 | 0.21 | 0.23 | 0.20 | 0.23 | 103,056 | 9.20 |
| 4/08/2025 | 0.22 | 0.22 | 0.20 | 0.20 | 38,103 | 8.12 |
| 4/07/2025 | 0.20 | 0.22 | 0.17 | 0.20 | 155,436 | 8.20 |
| 4/04/2025 | 0.24 | 0.24 | 0.20 | 0.21 | 164,688 | 8.30 |