Super League Enterprise, Inc. (SLE)
NASDAQ: SLE · Real-Time Price · USD
3.860
+0.030 (0.78%)
At close: Apr 28, 2026, 4:00 PM EDT
3.880
+0.020 (0.52%)
After-hours: Apr 28, 2026, 7:05 PM EDT
Super League Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.73 | 4.00 | 3.66 | 3.93 | - | 2.48% | 7,651 |
| Apr 27, 2026 | 3.81 | 4.00 | 3.56 | 3.83 | 3.83 | 1.86% | 25,836 |
| Apr 24, 2026 | 3.74 | 3.81 | 3.60 | 3.76 | 3.76 | -1.31% | 9,016 |
| Apr 23, 2026 | 4.15 | 4.24 | 3.76 | 3.81 | 3.81 | -6.39% | 26,605 |
| Apr 22, 2026 | 4.09 | 4.31 | 4.04 | 4.07 | 4.07 | -2.98% | 7,938 |
| Apr 21, 2026 | 4.42 | 4.54 | 4.20 | 4.20 | 4.20 | -4.88% | 13,159 |
| Apr 20, 2026 | 4.35 | 4.50 | 4.21 | 4.41 | 4.41 | 3.52% | 14,702 |
| Apr 17, 2026 | 4.08 | 4.29 | 4.00 | 4.26 | 4.26 | 6.50% | 12,157 |
| Apr 16, 2026 | 3.96 | 4.19 | 3.96 | 4.00 | 4.00 | -2.68% | 5,184 |
| Apr 15, 2026 | 3.89 | 4.24 | 3.71 | 4.11 | 4.11 | 1.73% | 17,783 |
| Apr 14, 2026 | 3.89 | 4.09 | 3.82 | 4.04 | 4.04 | 7.16% | 31,646 |
| Apr 13, 2026 | 3.80 | 3.93 | 3.71 | 3.77 | 3.77 | 2.17% | 8,183 |
| Apr 10, 2026 | 3.85 | 3.85 | 3.62 | 3.69 | 3.69 | - | 7,612 |
| Apr 9, 2026 | 3.81 | 3.86 | 3.60 | 3.69 | 3.69 | -1.86% | 26,856 |
| Apr 8, 2026 | 3.63 | 3.84 | 3.50 | 3.76 | 3.76 | 8.99% | 13,194 |
| Apr 7, 2026 | 3.68 | 3.68 | 3.42 | 3.45 | 3.45 | -5.74% | 2,106 |
| Apr 6, 2026 | 3.43 | 3.66 | 3.43 | 3.66 | 3.66 | 5.78% | 5,401 |
| Apr 2, 2026 | 3.65 | 3.65 | 3.42 | 3.46 | 3.46 | 1.17% | 5,630 |
| Apr 1, 2026 | 3.60 | 3.70 | 3.42 | 3.42 | 3.42 | -7.57% | 15,495 |
| Mar 31, 2026 | 3.59 | 3.83 | 3.31 | 3.70 | 3.70 | 2.92% | 21,391 |
| Mar 30, 2026 | 3.22 | 3.71 | 3.22 | 3.60 | 3.60 | -2.84% | 26,632 |
| Mar 27, 2026 | 4.28 | 4.35 | 3.50 | 3.70 | 3.70 | -11.27% | 46,088 |
| Mar 26, 2026 | 4.00 | 4.23 | 4.00 | 4.17 | 4.17 | 6.92% | 7,208 |
| Mar 25, 2026 | 4.47 | 4.73 | 3.88 | 3.90 | 3.90 | -11.16% | 24,867 |
| Mar 24, 2026 | 4.22 | 4.52 | 4.01 | 4.39 | 4.39 | 0.92% | 28,687 |
| Mar 23, 2026 | 4.95 | 4.95 | 4.31 | 4.35 | 4.35 | -7.45% | 21,398 |
| Mar 20, 2026 | 4.53 | 4.79 | 4.24 | 4.70 | 4.70 | 0.43% | 24,223 |
| Mar 19, 2026 | 4.92 | 4.95 | 4.40 | 4.68 | 4.68 | -8.95% | 32,166 |
| Mar 18, 2026 | 5.12 | 5.25 | 4.24 | 5.14 | 5.14 | 0.39% | 56,735 |
| Mar 17, 2026 | 4.51 | 5.21 | 4.32 | 5.12 | 5.12 | 15.06% | 38,662 |
| Mar 16, 2026 | 4.16 | 4.47 | 4.05 | 4.45 | 4.45 | 11.25% | 10,715 |
| Mar 13, 2026 | 4.32 | 4.32 | 3.92 | 4.00 | 4.00 | -8.36% | 10,208 |
| Mar 12, 2026 | 4.50 | 4.52 | 4.20 | 4.37 | 4.37 | -3.43% | 16,737 |
| Mar 11, 2026 | 4.88 | 4.88 | 4.50 | 4.52 | 4.52 | -3.00% | 11,028 |
| Mar 10, 2026 | 4.59 | 4.71 | 4.47 | 4.66 | 4.66 | 4.48% | 11,091 |
| Mar 9, 2026 | 4.10 | 4.46 | 3.97 | 4.46 | 4.46 | 3.00% | 8,891 |
| Mar 6, 2026 | 4.59 | 4.60 | 4.27 | 4.33 | 4.33 | -7.48% | 10,059 |
| Mar 5, 2026 | 4.09 | 4.68 | 4.01 | 4.68 | 4.68 | 15.41% | 22,338 |
| Mar 4, 2026 | 3.97 | 4.10 | 3.85 | 4.06 | 4.06 | 2.66% | 11,131 |
| Mar 3, 2026 | 4.09 | 4.09 | 3.90 | 3.95 | 3.95 | -1.99% | 14,575 |
| Mar 2, 2026 | 4.00 | 4.38 | 3.95 | 4.03 | 4.03 | 1.51% | 60,392 |
| Feb 27, 2026 | 3.70 | 4.20 | 3.67 | 3.97 | 3.97 | 10.28% | 42,427 |
| Feb 26, 2026 | 3.69 | 3.76 | 3.58 | 3.60 | 3.60 | -0.83% | 17,991 |
| Feb 25, 2026 | 3.39 | 3.86 | 3.34 | 3.63 | 3.63 | 8.20% | 72,176 |
| Feb 24, 2026 | 3.42 | 3.65 | 3.32 | 3.36 | 3.36 | -1.61% | 24,585 |
| Feb 23, 2026 | 3.54 | 3.61 | 3.25 | 3.41 | 3.41 | -5.54% | 24,324 |
| Feb 20, 2026 | 3.94 | 4.06 | 3.52 | 3.61 | 3.61 | -9.98% | 26,632 |
| Feb 19, 2026 | 4.03 | 4.06 | 3.94 | 4.01 | 4.01 | - | 7,924 |
| Feb 18, 2026 | 4.08 | 4.21 | 3.97 | 4.01 | 4.01 | -0.25% | 15,404 |
| Feb 17, 2026 | 4.28 | 4.44 | 4.01 | 4.02 | 4.02 | -7.16% | 14,915 |
| Feb 13, 2026 | 4.10 | 4.40 | 4.10 | 4.33 | 4.33 | 5.35% | 16,955 |
| Feb 12, 2026 | 4.19 | 4.35 | 4.10 | 4.11 | 4.11 | -0.48% | 8,737 |
| Feb 11, 2026 | 4.49 | 4.56 | 4.02 | 4.13 | 4.13 | -8.22% | 27,519 |
| Feb 10, 2026 | 4.47 | 4.58 | 4.47 | 4.50 | 4.50 | -1.53% | 10,347 |
| Feb 9, 2026 | 4.64 | 4.78 | 4.40 | 4.57 | 4.57 | 0.44% | 18,170 |
| Feb 6, 2026 | 4.11 | 4.59 | 4.11 | 4.55 | 4.55 | 9.11% | 61,365 |
| Feb 5, 2026 | 4.53 | 4.56 | 4.05 | 4.17 | 4.17 | -13.12% | 64,120 |
| Feb 4, 2026 | 5.26 | 5.54 | 4.67 | 4.80 | 4.80 | -6.43% | 46,348 |
| Feb 3, 2026 | 5.65 | 5.65 | 4.89 | 5.13 | 5.13 | -7.90% | 49,327 |
| Feb 2, 2026 | 5.32 | 5.73 | 5.22 | 5.57 | 5.57 | 3.15% | 25,823 |
| Jan 30, 2026 | 5.99 | 5.99 | 5.40 | 5.40 | 5.40 | -12.76% | 38,990 |
| Jan 29, 2026 | 6.74 | 6.77 | 5.84 | 6.19 | 6.19 | -8.16% | 74,070 |
| Jan 28, 2026 | 6.11 | 6.94 | 6.11 | 6.74 | 6.74 | 8.89% | 163,062 |
| Jan 27, 2026 | 5.83 | 6.31 | 5.28 | 6.19 | 6.19 | - | 80,117 |
| Jan 26, 2026 | 5.84 | 6.60 | 5.83 | 6.19 | 6.19 | 4.92% | 199,644 |
| Jan 23, 2026 | 7.98 | 9.00 | 4.66 | 5.90 | 5.90 | -7.26% | 5,918,396 |
| Jan 22, 2026 | 6.34 | 6.64 | 6.12 | 6.36 | 6.36 | 4.79% | 57,311 |
| Jan 21, 2026 | 7.20 | 7.55 | 5.75 | 6.07 | 6.07 | -31.03% | 208,859 |
| Jan 20, 2026 | 8.33 | 9.12 | 7.92 | 8.80 | 8.80 | 4.87% | 33,737 |
| Jan 16, 2026 | 8.52 | 8.76 | 7.93 | 8.39 | 8.39 | -2.70% | 14,587 |
| Jan 15, 2026 | 8.65 | 8.82 | 8.40 | 8.63 | 8.63 | -0.84% | 18,737 |
| Jan 14, 2026 | 8.41 | 8.73 | 7.92 | 8.70 | 8.70 | 4.02% | 26,873 |
| Jan 13, 2026 | 8.16 | 8.40 | 7.67 | 8.36 | 8.36 | 2.53% | 11,211 |
| Jan 12, 2026 | 8.16 | 8.16 | 7.44 | 8.16 | 8.16 | 2.15% | 9,241 |
| Jan 9, 2026 | 8.05 | 8.63 | 7.68 | 7.99 | 7.99 | -3.11% | 16,095 |
| Jan 8, 2026 | 8.15 | 8.24 | 7.57 | 8.24 | 8.24 | 11.98% | 37,993 |
| Jan 7, 2026 | 8.16 | 8.28 | 7.32 | 7.36 | 7.36 | -9.80% | 28,653 |
| Jan 6, 2026 | 8.88 | 9.60 | 7.68 | 8.16 | 8.16 | -4.62% | 70,107 |
| Jan 5, 2026 | 8.39 | 8.90 | 8.17 | 8.56 | 8.55 | 5.72% | 10,639 |
| Jan 2, 2026 | 7.38 | 8.46 | 7.20 | 8.09 | 8.09 | 10.46% | 21,793 |
| Dec 31, 2025 | 7.02 | 7.57 | 6.73 | 7.33 | 7.33 | 8.47% | 21,659 |
| Dec 30, 2025 | 6.37 | 7.20 | 6.37 | 6.75 | 6.75 | -0.03% | 16,683 |
| Dec 29, 2025 | 7.20 | 7.43 | 6.50 | 6.76 | 6.76 | -6.94% | 16,928 |
| Dec 26, 2025 | 7.56 | 7.70 | 7.20 | 7.26 | 7.26 | -3.80% | 6,952 |
| Dec 24, 2025 | 7.08 | 7.55 | 6.85 | 7.55 | 7.55 | 9.08% | 19,040 |
| Dec 23, 2025 | 6.84 | 7.17 | 6.60 | 6.92 | 6.92 | 0.63% | 17,414 |
| Dec 22, 2025 | 7.20 | 7.41 | 6.84 | 6.88 | 6.88 | -2.91% | 9,561 |
| Dec 19, 2025 | 8.20 | 8.40 | 6.97 | 7.08 | 7.08 | -8.88% | 34,502 |
| Dec 18, 2025 | 8.58 | 8.97 | 7.62 | 7.77 | 7.77 | -4.24% | 49,306 |
| Dec 17, 2025 | 9.23 | 9.27 | 8.10 | 8.12 | 8.12 | -14.51% | 38,378 |
| Dec 16, 2025 | 9.35 | 9.72 | 9.00 | 9.49 | 9.49 | 5.68% | 29,020 |
| Dec 15, 2025 | 9.61 | 9.78 | 8.76 | 8.98 | 8.98 | -8.78% | 12,977 |
| Dec 12, 2025 | 10.17 | 10.17 | 9.72 | 9.85 | 9.85 | -3.20% | 6,484 |
| Dec 11, 2025 | 9.85 | 10.70 | 9.84 | 10.17 | 10.17 | 0.22% | 6,740 |
| Dec 10, 2025 | 12.12 | 12.12 | 9.60 | 10.15 | 10.15 | -17.06% | 77,275 |
| Dec 9, 2025 | 11.40 | 12.48 | 11.02 | 12.24 | 12.24 | 7.39% | 68,389 |
| Dec 8, 2025 | 11.25 | 11.40 | 10.76 | 11.40 | 11.40 | 3.80% | 10,746 |
| Dec 5, 2025 | 11.40 | 11.90 | 10.98 | 10.98 | 10.98 | -7.95% | 12,466 |
| Dec 4, 2025 | 10.62 | 12.12 | 10.27 | 11.93 | 11.93 | 14.94% | 18,946 |
| Dec 3, 2025 | 10.49 | 10.80 | 10.19 | 10.38 | 10.38 | -2.27% | 13,321 |