Super League Enterprise, Inc. - Common Stock (SLE)
5.5700
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 3rd, 8:50 AM EST
Historical Prices For Super League Enterprise, Inc. - Common Stock (SLE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/02/2026 | 5.32 | 5.73 | 5.22 | 5.57 | 25,936 | 5.57 |
| 1/30/2026 | 5.99 | 5.99 | 5.40 | 5.40 | 38,990 | 5.40 |
| 1/29/2026 | 6.74 | 6.76 | 5.84 | 6.19 | 74,065 | 6.19 |
| 1/28/2026 | 6.11 | 6.94 | 6.11 | 6.74 | 163,136 | 6.74 |
| 1/27/2026 | 5.83 | 6.31 | 5.28 | 6.19 | 80,257 | 6.19 |
| 1/26/2026 | 5.84 | 6.60 | 5.83 | 6.19 | 208,514 | 6.19 |
| 1/23/2026 | 7.98 | 9.00 | 4.66 | 5.90 | 5,977,925 | 5.90 |
| 1/22/2026 | 0.53 | 0.55 | 0.51 | 0.53 | 684,938 | 6.36 |
| 1/21/2026 | 0.60 | 0.63 | 0.48 | 0.51 | 2,500,175 | 6.07 |
| 1/20/2026 | 0.69 | 0.76 | 0.66 | 0.73 | 401,671 | 8.80 |
| 1/16/2026 | 0.71 | 0.73 | 0.66 | 0.70 | 175,047 | 8.39 |
| 1/15/2026 | 0.72 | 0.73 | 0.70 | 0.72 | 224,831 | 8.63 |
| 1/14/2026 | 0.70 | 0.73 | 0.66 | 0.72 | 311,588 | 8.70 |
| 1/13/2026 | 0.68 | 0.70 | 0.64 | 0.70 | 133,518 | 8.36 |
| 1/12/2026 | 0.68 | 0.68 | 0.62 | 0.68 | 108,090 | 8.16 |
| 1/09/2026 | 0.67 | 0.72 | 0.64 | 0.67 | 193,146 | 7.99 |
| 1/08/2026 | 0.68 | 0.69 | 0.63 | 0.69 | 452,419 | 8.24 |
| 1/07/2026 | 0.68 | 0.69 | 0.61 | 0.61 | 331,791 | 7.36 |
| 1/06/2026 | 0.74 | 0.80 | 0.64 | 0.68 | 840,391 | 8.16 |
| 1/05/2026 | 0.70 | 0.74 | 0.68 | 0.71 | 127,000 | 8.55 |
| 1/02/2026 | 0.61 | 0.70 | 0.60 | 0.67 | 261,521 | 8.09 |
| 12/31/2025 | 0.58 | 0.63 | 0.56 | 0.61 | 259,916 | 7.33 |
| 12/30/2025 | 0.53 | 0.60 | 0.53 | 0.56 | 200,115 | 6.75 |
| 12/29/2025 | 0.60 | 0.62 | 0.54 | 0.56 | 203,038 | 6.76 |
| 12/26/2025 | 0.63 | 0.64 | 0.60 | 0.60 | 83,435 | 7.26 |
| 12/24/2025 | 0.59 | 0.63 | 0.57 | 0.63 | 228,492 | 7.55 |
| 12/23/2025 | 0.57 | 0.60 | 0.55 | 0.58 | 208,787 | 6.92 |
| 12/22/2025 | 0.60 | 0.62 | 0.57 | 0.57 | 111,710 | 6.88 |
| 12/19/2025 | 0.68 | 0.70 | 0.58 | 0.59 | 414,025 | 7.08 |
| 12/18/2025 | 0.72 | 0.75 | 0.63 | 0.65 | 589,348 | 7.77 |
| 12/17/2025 | 0.77 | 0.77 | 0.68 | 0.68 | 458,284 | 8.12 |
| 12/16/2025 | 0.78 | 0.81 | 0.75 | 0.79 | 347,794 | 9.49 |
| 12/15/2025 | 0.80 | 0.81 | 0.73 | 0.75 | 152,999 | 8.98 |
| 12/12/2025 | 0.85 | 0.85 | 0.81 | 0.82 | 77,818 | 9.85 |
| 12/11/2025 | 0.82 | 0.89 | 0.82 | 0.85 | 78,290 | 10.17 |
| 12/10/2025 | 1.01 | 1.01 | 0.80 | 0.85 | 921,673 | 10.15 |
| 12/09/2025 | 0.95 | 1.04 | 0.92 | 1.02 | 814,090 | 12.24 |
| 12/08/2025 | 0.94 | 0.95 | 0.90 | 0.95 | 111,548 | 11.40 |
| 12/05/2025 | 0.95 | 0.99 | 0.92 | 0.92 | 149,597 | 10.98 |
| 12/04/2025 | 0.88 | 1.01 | 0.86 | 0.99 | 225,073 | 11.93 |
| 12/03/2025 | 0.87 | 0.90 | 0.85 | 0.86 | 159,404 | 10.38 |
| 12/02/2025 | 0.97 | 0.97 | 0.89 | 0.89 | 209,050 | 10.62 |
| 12/01/2025 | 0.90 | 1.00 | 0.90 | 0.94 | 237,207 | 11.31 |
| 11/28/2025 | 0.84 | 0.92 | 0.84 | 0.91 | 83,508 | 10.92 |
| 11/26/2025 | 0.80 | 0.88 | 0.77 | 0.83 | 366,036 | 9.91 |
| 11/25/2025 | 0.81 | 0.84 | 0.79 | 0.80 | 214,575 | 9.58 |
| 11/24/2025 | 0.83 | 0.85 | 0.78 | 0.80 | 250,014 | 9.60 |
| 11/21/2025 | 0.90 | 0.90 | 0.80 | 0.84 | 400,288 | 10.09 |
| 11/20/2025 | 0.96 | 0.96 | 0.86 | 0.89 | 556,227 | 10.70 |
| 11/19/2025 | 1.05 | 1.06 | 0.90 | 0.94 | 457,184 | 11.34 |
| 11/18/2025 | 1.18 | 1.19 | 0.94 | 1.07 | 1,139,837 | 12.84 |
| 11/17/2025 | 1.15 | 1.30 | 1.15 | 1.24 | 1,091,252 | 14.88 |
| 11/14/2025 | 1.18 | 1.20 | 1.08 | 1.11 | 247,390 | 13.32 |
| 11/13/2025 | 1.34 | 1.34 | 1.12 | 1.22 | 341,429 | 14.64 |
| 11/12/2025 | 1.20 | 1.45 | 1.20 | 1.35 | 550,421 | 16.20 |
| 11/11/2025 | 1.18 | 1.23 | 1.12 | 1.20 | 237,526 | 14.40 |
| 11/10/2025 | 1.26 | 1.37 | 1.16 | 1.17 | 492,728 | 14.04 |
| 11/07/2025 | 1.14 | 1.19 | 1.05 | 1.18 | 199,376 | 14.16 |
| 11/06/2025 | 1.22 | 1.22 | 1.13 | 1.17 | 150,794 | 14.04 |
| 11/05/2025 | 1.19 | 1.22 | 1.14 | 1.17 | 358,385 | 14.04 |
| 11/04/2025 | 1.27 | 1.27 | 1.15 | 1.17 | 406,075 | 14.04 |
| 11/03/2025 | 1.46 | 1.46 | 1.25 | 1.31 | 360,752 | 15.72 |