Super League Enterprise, Inc. - Common Stock (SLE)
3.4200
-0.2800 (-7.57%)
NASDAQ · Last Trade: Apr 1st, 8:22 PM EDT
Historical Prices For Super League Enterprise, Inc. - Common Stock (SLE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2026 | 3.60 | 3.69 | 3.42 | 3.42 | 15,526 | 3.42 |
| 3/31/2026 | 3.59 | 3.83 | 3.31 | 3.70 | 21,395 | 3.70 |
| 3/30/2026 | 3.22 | 3.71 | 3.22 | 3.60 | 26,633 | 3.60 |
| 3/27/2026 | 4.28 | 4.35 | 3.50 | 3.70 | 46,191 | 3.70 |
| 3/26/2026 | 4.00 | 4.23 | 4.00 | 4.17 | 7,821 | 4.17 |
| 3/25/2026 | 4.47 | 4.73 | 3.88 | 3.90 | 24,973 | 3.90 |
| 3/24/2026 | 4.22 | 4.52 | 4.01 | 4.39 | 28,712 | 4.39 |
| 3/23/2026 | 4.95 | 4.95 | 4.30 | 4.35 | 21,432 | 4.35 |
| 3/20/2026 | 4.53 | 4.79 | 4.24 | 4.70 | 24,249 | 4.70 |
| 3/19/2026 | 4.92 | 4.95 | 4.40 | 4.68 | 32,306 | 4.68 |
| 3/18/2026 | 5.12 | 5.24 | 4.24 | 5.14 | 56,742 | 5.14 |
| 3/17/2026 | 4.51 | 5.21 | 4.32 | 5.12 | 41,338 | 5.12 |
| 3/16/2026 | 4.16 | 4.47 | 4.05 | 4.45 | 10,970 | 4.45 |
| 3/13/2026 | 4.32 | 4.32 | 3.92 | 4.00 | 10,264 | 4.00 |
| 3/12/2026 | 4.50 | 4.52 | 4.20 | 4.37 | 16,751 | 4.37 |
| 3/11/2026 | 4.88 | 4.88 | 4.50 | 4.52 | 11,028 | 4.52 |
| 3/10/2026 | 4.59 | 4.71 | 4.47 | 4.66 | 11,402 | 4.66 |
| 3/09/2026 | 4.10 | 4.46 | 3.97 | 4.46 | 9,020 | 4.46 |
| 3/06/2026 | 4.59 | 4.60 | 4.27 | 4.33 | 10,059 | 4.33 |
| 3/05/2026 | 4.09 | 4.68 | 4.01 | 4.68 | 22,567 | 4.68 |
| 3/04/2026 | 3.97 | 4.10 | 3.85 | 4.05 | 11,132 | 4.05 |
| 3/03/2026 | 4.08 | 4.08 | 3.90 | 3.95 | 14,662 | 3.95 |
| 3/02/2026 | 4.00 | 4.38 | 3.95 | 4.03 | 60,395 | 4.03 |
| 2/27/2026 | 3.70 | 4.20 | 3.67 | 3.97 | 42,732 | 3.97 |
| 2/26/2026 | 3.69 | 3.76 | 3.58 | 3.60 | 17,992 | 3.60 |
| 2/25/2026 | 3.39 | 3.86 | 3.33 | 3.63 | 72,178 | 3.63 |
| 2/24/2026 | 3.42 | 3.65 | 3.32 | 3.35 | 24,584 | 3.35 |
| 2/23/2026 | 3.54 | 3.61 | 3.25 | 3.41 | 24,482 | 3.41 |
| 2/20/2026 | 3.94 | 4.05 | 3.52 | 3.61 | 26,632 | 3.61 |
| 2/19/2026 | 4.03 | 4.06 | 3.94 | 4.01 | 7,921 | 4.01 |
| 2/18/2026 | 4.08 | 4.21 | 3.97 | 4.01 | 15,429 | 4.01 |
| 2/17/2026 | 4.28 | 4.44 | 4.01 | 4.02 | 15,103 | 4.02 |
| 2/13/2026 | 4.10 | 4.40 | 4.10 | 4.33 | 16,975 | 4.33 |
| 2/12/2026 | 4.19 | 4.35 | 4.10 | 4.11 | 8,737 | 4.11 |
| 2/11/2026 | 4.49 | 4.56 | 4.02 | 4.13 | 27,514 | 4.13 |
| 2/10/2026 | 4.47 | 4.58 | 4.47 | 4.50 | 10,490 | 4.50 |
| 2/09/2026 | 4.64 | 4.78 | 4.40 | 4.57 | 18,132 | 4.57 |
| 2/06/2026 | 4.11 | 4.59 | 4.11 | 4.55 | 61,882 | 4.55 |
| 2/05/2026 | 4.53 | 4.56 | 4.05 | 4.17 | 64,654 | 4.17 |
| 2/04/2026 | 5.26 | 5.54 | 4.67 | 4.80 | 50,601 | 4.80 |
| 2/03/2026 | 5.65 | 5.65 | 4.89 | 5.13 | 49,327 | 5.13 |
| 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 | 0.53 |
| 1/21/2026 | 0.60 | 0.63 | 0.48 | 0.51 | 2,500,175 | 0.51 |
| 1/20/2026 | 0.69 | 0.76 | 0.66 | 0.73 | 401,671 | 0.73 |
| 1/16/2026 | 0.71 | 0.73 | 0.66 | 0.70 | 175,047 | 0.70 |
| 1/15/2026 | 0.72 | 0.73 | 0.70 | 0.72 | 224,831 | 0.72 |
| 1/14/2026 | 0.70 | 0.73 | 0.66 | 0.72 | 311,588 | 0.72 |
| 1/13/2026 | 0.68 | 0.70 | 0.64 | 0.70 | 133,518 | 0.70 |
| 1/12/2026 | 0.68 | 0.68 | 0.62 | 0.68 | 108,090 | 0.68 |
| 1/09/2026 | 0.67 | 0.72 | 0.64 | 0.67 | 193,146 | 0.67 |
| 1/08/2026 | 0.68 | 0.69 | 0.63 | 0.69 | 452,419 | 0.69 |
| 1/07/2026 | 0.68 | 0.69 | 0.61 | 0.61 | 331,791 | 0.61 |
| 1/06/2026 | 0.74 | 0.80 | 0.64 | 0.68 | 840,391 | 0.68 |
| 1/05/2026 | 0.70 | 0.74 | 0.68 | 0.71 | 127,000 | 0.71 |
| 1/02/2026 | 0.61 | 0.70 | 0.60 | 0.67 | 261,521 | 0.67 |