Super League Enterprise, Inc. - Common Stock (SLE)

3.9700
+0.3700 (10.28%)
NASDAQ · Last Trade: Mar 1st, 11:29 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Super League Enterprise, Inc. - Common Stock (SLE)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20263.704.203.673.9742,7323.97
2/26/20263.693.763.583.6017,9923.60
2/25/20263.393.863.333.6372,1783.63
2/24/20263.423.653.323.3524,5843.35
2/23/20263.543.613.253.4124,4823.41
2/20/20263.944.053.523.6126,6323.61
2/19/20264.034.063.944.017,9214.01
2/18/20264.084.213.974.0115,4294.01
2/17/20264.284.444.014.0215,1034.02
2/13/20264.104.404.104.3316,9754.33
2/12/20264.194.354.104.118,7374.11
2/11/20264.494.564.024.1327,5144.13
2/10/20264.474.584.474.5010,4904.50
2/09/20264.644.784.404.5718,1324.57
2/06/20264.114.594.114.5561,8824.55
2/05/20264.534.564.054.1764,6544.17
2/04/20265.265.544.674.8050,6014.80
2/03/20265.655.654.895.1349,3275.13
2/02/20265.325.735.225.5725,9365.57
1/30/20265.995.995.405.4038,9905.40
1/29/20266.746.765.846.1974,0656.19
1/28/20266.116.946.116.74163,1366.74
1/27/20265.836.315.286.1980,2576.19
1/26/20265.846.605.836.19208,5146.19
1/23/20267.989.004.665.905,977,9255.90
1/22/20260.530.550.510.53684,9380.53
1/21/20260.600.630.480.512,500,1750.51
1/20/20260.690.760.660.73401,6710.73
1/16/20260.710.730.660.70175,0470.70
1/15/20260.720.730.700.72224,8310.72
1/14/20260.700.730.660.72311,5880.72
1/13/20260.680.700.640.70133,5180.70
1/12/20260.680.680.620.68108,0900.68
1/09/20260.670.720.640.67193,1460.67
1/08/20260.680.690.630.69452,4190.69
1/07/20260.680.690.610.61331,7910.61
1/06/20260.740.800.640.68840,3910.68
1/05/20260.700.740.680.71127,0000.71
1/02/20260.610.700.600.67261,5210.67
12/31/20250.580.630.560.61259,9160.61
12/30/20250.530.600.530.56200,1150.56
12/29/20250.600.620.540.56203,0380.56
12/26/20250.630.640.600.6083,4350.60
12/24/20250.590.630.570.63228,4920.63
12/23/20250.570.600.550.58208,7870.58
12/22/20250.600.620.570.57111,7100.57
12/19/20250.680.700.580.59414,0250.59
12/18/20250.720.750.630.65589,3480.65
12/17/20250.770.770.680.68458,2840.68
12/16/20250.780.810.750.79347,7940.79
12/15/20250.800.810.730.75152,9990.75
12/12/20250.850.850.810.8277,8180.82
12/11/20250.820.890.820.8578,2900.85
12/10/20251.011.010.800.85921,6730.85
12/09/20250.951.040.921.02814,0901.02
12/08/20250.940.950.900.95111,5480.95
12/05/20250.950.990.920.92149,5970.92
12/04/20250.881.010.860.99225,0730.99
12/03/20250.870.900.850.86159,4040.86
12/02/20250.970.970.890.89209,0500.89
12/01/20250.901.000.900.94237,2070.94