NasdaqCM - Nasdaq Real Time Price
USD
Super League Enterprise, Inc. (SLE)
4.4900
-0.2600
(-5.47%)
At close: October 30 at 4:00:00 PM EDT
4.4073
-0.0827
(-1.84%)
After hours: October 30 at 7:53:52 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.6100
4.7900
4.4000
4.4900
4.4900
106,500
Oct 29, 2026
5.0500
5.0730
4.7100
4.7500
4.7500
56,600
Oct 28, 2026
5.1900
5.2200
4.8500
5.0200
5.0200
63,700
Oct 27, 2026
5.4700
5.5600
5.1500
5.2000
5.2000
97,400
Oct 26, 2026
5.8100
5.9900
5.5900
5.6700
5.6700
57,700
Oct 23, 2026
5.6100
5.9500
5.5300
5.8500
5.8500
52,400
Oct 22, 2026
5.8900
5.9460
5.4800
5.5700
5.5700
88,500
Oct 21, 2026
5.7300
6.2400
5.4000
5.9700
5.9700
236,100
Oct 20, 2026
4.9700
5.8400
4.8250
5.4500
5.4500
148,100
Oct 19, 2026
4.6200
5.3500
4.6000
4.8000
4.8000
431,300
Oct 16, 2026
4.6500
4.6990
4.4000
4.4900
4.4900
55,600
Oct 15, 2026
4.6400
4.7900
4.5000
4.6500
4.6500
67,900
Oct 14, 2026
4.8800
4.8800
4.6500
4.6500
4.6500
59,200
Oct 13, 2026
4.8100
5.0400
4.8100
4.8800
4.8800
65,500
Oct 12, 2026
4.9500
5.0000
4.7100
4.8600
4.8600
90,800
Oct 9, 2026
4.7500
5.3700
4.6500
4.9900
4.9900
160,600
Oct 8, 2026
4.7600
4.8300
4.6540
4.7700
4.7700
55,800
Oct 7, 2026
4.9900
5.1050
4.7600
4.7600
4.7600
69,300
Oct 6, 2026
5.2000
5.2800
4.9220
5.0300
5.0300
75,700
Oct 5, 2026
5.2600
5.3250
5.1000
5.1100
5.1100
81,100
Oct 2, 2026
5.4800
5.5990
5.2070
5.3000
5.3000
60,000
Oct 1, 2026
5.5000
5.5400
5.3510
5.4200
5.4200
48,100
Sep 30, 2026
5.6100
5.7880
5.2800
5.5250
5.5250
140,300
Sep 29, 2026
4.6100
5.7480
4.6100
5.6400
5.6400
260,300
Sep 28, 2026
5.0000
5.0000
4.2500
4.5100
4.5100
260,500
Sep 25, 2026
5.3600
5.4270
4.9600
5.0300
5.0300
159,100
Sep 24, 2026
5.2400
5.4900
5.1200
5.3600
5.3600
80,800
Sep 23, 2026
5.5200
5.7590
5.2100
5.2600
5.2600
215,600
Sep 22, 2026
5.0350
5.6110
4.9500
5.4000
5.4000
197,900
Sep 21, 2026
5.2500
5.4000
4.9300
5.1600
5.1600
161,700
Sep 18, 2026
4.6200
5.4000
4.5520
5.1000
5.1000
414,500
Sep 17, 2026
4.3900
4.7000
4.3500
4.6000
4.6000
150,000
Sep 16, 2026
4.3800
4.7380
4.2000
4.2300
4.2300
94,400
Sep 15, 2026
4.5100
4.7980
4.3320
4.4200
4.4200
166,100
Sep 14, 2026
4.9600
4.9600
4.5600
4.5700
4.5700
153,300
Sep 11, 2026
4.5400
5.1500
4.5010
4.9100
4.9100
346,500
Sep 10, 2026
4.4900
4.8000
4.4800
4.5700
4.5700
196,600
Sep 9, 2026
4.6700
4.7230
4.4200
4.5600
4.5600
253,300
Sep 8, 2026
4.4000
5.0900
4.3000
4.6700
4.6700
1,537,000
Sep 4, 2026
3.5300
4.0350
3.4600
3.9200
3.9200
663,400
Sep 3, 2026
3.7600
3.7650
3.4500
3.5200
3.5200
139,200
Sep 2, 2026
3.7300
3.9000
3.7200
3.7500
3.7500
160,300
Sep 1, 2026
3.7500
3.8750
3.7100
3.7300
3.7300
105,400
Aug 31, 2026
3.8600
4.0390
3.8300
3.9000
3.9000
160,600
Aug 28, 2026
3.8100
4.1350
3.8100
3.8600
3.8600
203,800
Aug 27, 2026
3.8800
3.9900
3.7000
3.8100
3.8100
190,800
Aug 26, 2026
3.9600
4.1300
3.7850
3.8950
3.8950
252,800
Aug 25, 2026
4.3300
4.5600
3.9450
3.9600
3.9600
227,800
Aug 24, 2026
3.9700
4.8000
3.7220
4.3200
4.3200
474,800
Aug 21, 2026
4.2800
4.4360
3.9900
4.0300
4.0300
336,300
Aug 20, 2026
4.0700
5.1500
4.0500
4.3300
4.3300
1,717,100
Aug 19, 2026
5.1500
5.1700
3.8200
4.1200
4.1200
1,734,900
Aug 18, 2026
6.2200
7.3700
3.9500
5.5000
5.5000
49,691,800
Aug 17, 2026
3.0650
3.4700
2.7500
3.0200
3.0200
21,361,600
Aug 14, 2026
3.1000
3.3270
2.1200
2.2700
2.2700
433,300
Aug 13, 2026
3.6450
3.6450
3.3100
3.3600
3.3600
31,700
Aug 12, 2026
3.1900
3.5000
3.0900
3.3800
3.3800
55,000
Aug 11, 2026
2.9800
3.2050
2.9800
3.0620
3.0620
14,200
Aug 10, 2026
2.9300
3.0790
2.9300
3.0400
3.0400
13,700
Aug 7, 2026
2.7500
2.9500
2.7500
2.8900
2.8900
31,500
Aug 6, 2026
2.6600
2.8200
2.6550
2.7700
2.7700
6,300
Aug 5, 2026
2.8050
2.8250
2.5600
2.6100
2.6100
12,000
Aug 4, 2026
2.6200
2.8000
2.6200
2.6900
2.6900
16,100
Aug 3, 2026
2.6400
2.7650
2.6400
2.7500
2.7500
15,400
Jul 31, 2026
2.7500
2.7570
2.6400
2.6600
2.6600
15,500
Jul 30, 2026
2.7500
2.8300
2.7000
2.7500
2.7500
3,100
Jul 29, 2026
2.8000
2.8300
2.7500
2.7600
2.7600
6,800
Jul 28, 2026
2.7350
2.8300
2.7350
2.7800
2.7800
10,800
Jul 27, 2026
2.7300
2.9500
2.7300
2.7900
2.7900
10,500
Jul 24, 2026
2.7900
2.7990
2.6600
2.6600
2.6600
9,800
Jul 23, 2026
2.8300
2.8950
2.6400
2.6900
2.6900
8,000
Jul 22, 2026
2.8700
2.9200
2.8300
2.8500
2.8500
15,300
Jul 21, 2026
2.7830
2.9600
2.7830
2.8700
2.8700
6,500
Jul 20, 2026
2.9000
3.0200
2.7100
2.7100
2.7100
51,900
Jul 17, 2026
2.7800
3.0400
2.6600
2.9950
2.9950
30,100
Jul 16, 2026
2.9550
3.0100
2.8400
2.8400
2.8400
5,600
Jul 15, 2026
2.8510
2.9500
2.8510
2.9400
2.9400
9,700
Jul 14, 2026
2.8100
2.9660
2.8100
2.8900
2.8900
11,600
Jul 13, 2026
2.8700
3.1060
2.6550
2.8600
2.8600
13,600
Jul 10, 2026
2.9600
3.1100
2.9000
2.9150
2.9150
18,900
Jul 9, 2026
2.9200
3.0500
2.9200
3.0100
3.0100
14,000
Jul 8, 2026
2.9800
2.9800
2.7800
2.8800
2.8800
42,600
Jul 7, 2026
3.0300
3.0300
2.9200
2.9300
2.9300
8,400
Jul 6, 2026
3.1100
3.1300
3.0100
3.0300
3.0300
16,400
Jul 2, 2026
3.1300
3.1300
3.0100
3.1200
3.1200
12,900
Jul 1, 2026
3.0000
3.1900
3.0000
3.1400
3.1400
5,800
Jun 30, 2026
3.1300
3.1300
2.9500
2.9700
2.9700
28,500
Jun 29, 2026
3.1900
3.2300
3.0400
3.0500
3.0500
27,400
Jun 26, 2026
3.0900
3.2300
3.0400
3.0700
3.0700
26,000
Jun 25, 2026
3.0100
3.1500
3.0100
3.0800
3.0800
15,500
Jun 24, 2026
3.1300
3.2420
3.0750
3.1000
3.1000
12,200
Jun 23, 2026
2.9300
3.2800
2.9300
3.1500
3.1500
25,700
Jun 22, 2026
3.1800
3.2200
2.9900
2.9900
2.9900
34,600
Jun 18, 2026
3.1750
3.2200
3.1400
3.2100
3.2100
31,600
Jun 17, 2026
3.0900
3.2300
3.0300
3.1500
3.1500
29,600
Jun 16, 2026
3.1900
3.3700
3.1100
3.1100
3.1100
36,000
Jun 15, 2026
3.1500
3.4300
3.1500
3.2000
3.2000
30,700
Jun 12, 2026
3.2700
3.4000
3.1600
3.1900
3.1900
21,700
Jun 11, 2026
3.3100
3.3500
3.1200
3.3000
3.3000
38,900
Jun 10, 2026
3.1450
3.4220
3.1000
3.2900
3.2900
48,200
Jun 9, 2026
3.2100
3.2770
3.0800
3.1700
3.1700
68,500
Jun 8, 2026
3.3100
3.4200
3.2000
3.2500
3.2500
237,000
Jun 5, 2026
3.4000
3.4000
3.0500
3.3300
3.3300
57,300
Jun 4, 2026
3.4800
3.4800
3.2200
3.4000
3.4000
29,900
Jun 3, 2026
3.5500
3.5500
3.2700
3.3900
3.3900
80,100
Jun 2, 2026
3.8600
3.8610
3.4250
3.5600
3.5600
64,600
Jun 1, 2026
3.4900
4.1100
3.4500
3.9100
3.9100
114,500
May 29, 2026
3.5000
3.6600
3.2110
3.4500
3.4500
66,600
May 28, 2026
3.6900
3.6930
3.3600
3.4100
3.4100
90,900
May 27, 2026
4.1300
4.1800
3.6500
3.7200
3.7200
107,500
May 26, 2026
4.5600
4.7300
4.0200
4.1700
4.1700
100,300
May 22, 2026
5.0800
5.0800
4.4000
4.4100
4.4100
152,800
May 21, 2026
5.2300
5.4370
4.9700
4.9700
4.9700
106,500
May 20, 2026
5.1700
5.9500
4.8000
5.5900
5.5900
108,500
May 19, 2026
4.6000
6.0000
4.6000
5.5100
5.5100
308,500
May 18, 2026
4.9900
5.2400
4.2100
5.1300
5.1300
688,600
May 15, 2026
6.6600
7.0700
5.4100
6.0400
6.0400
45,591,700
May 14, 2026
4.0100
4.2040
3.8800
4.0700
4.0700
10,000
May 13, 2026
4.2000
4.2000
3.8800
3.9500
3.9500
17,500
May 12, 2026
4.0600
4.2100
4.0600
4.1500
4.1500
2,900
May 11, 2026
4.2400
4.2700
4.0500
4.1300
4.1300
10,100
May 8, 2026
4.0050
4.2300
4.0000
4.2300
4.2300
13,700
May 7, 2026
4.0500
4.1900
4.0100
4.1900
4.1900
5,600
May 6, 2026
3.8700
4.2300
3.7700
4.0500
4.0500
16,000
May 5, 2026
3.8160
4.0450
3.8160
4.0450
4.0450
1,300
May 4, 2026
3.8350
4.1800
3.8350
4.0100
4.0100
2,900
May 1, 2026
3.9100
3.9300
3.7800
3.9300
3.9300
5,600
Apr 30, 2026
3.6000
3.9800
3.6000
3.8000
3.8000
24,200
Apr 29, 2026
3.8700
3.9800
3.6800
3.7600
3.7600
21,100
Apr 28, 2026
3.7300
4.0000
3.6600
3.8600
3.8600
8,100
Apr 27, 2026
3.8100
4.0000
3.5600
3.8300
3.8300
25,600
Apr 24, 2026
3.7400
3.8100
3.6000
3.7600
3.7600
9,000
Apr 23, 2026
4.1500
4.2400
3.7600
3.8100
3.8100
26,600
Apr 22, 2026
4.0900
4.3050
4.0400
4.0700
4.0700
8,000
Apr 21, 2026
4.4200
4.5400
4.1950
4.1950
4.1950
13,200
Apr 20, 2026
4.3500
4.5000
4.2100
4.4100
4.4100
14,700
Apr 17, 2026
4.0750
4.2900
4.0000
4.2600
4.2600
12,200
Apr 16, 2026
3.9600
4.1900
3.9600
4.0000
4.0000
5,200
Apr 15, 2026
3.8900
4.2400
3.7100
4.1100
4.1100
17,900
Apr 14, 2026
3.8900
4.0900
3.8200
4.0400
4.0400
54,300
Apr 13, 2026
3.7950
3.9300
3.7100
3.7700
3.7700
8,200
Apr 10, 2026
3.8450
3.8450
3.6200
3.6900
3.6900
7,600
Apr 9, 2026
3.8080
3.8630
3.6000
3.6900
3.6900
26,900
Apr 8, 2026
3.6300
3.8400
3.5000
3.7600
3.7600
13,200
Apr 7, 2026
3.6800
3.6800
3.4200
3.4500
3.4500
2,100
Apr 6, 2026
3.4300
3.6600
3.4300
3.6600
3.6600
5,400
Apr 2, 2026
3.6500
3.6500
3.4200
3.4600
3.4600
5,700
Apr 1, 2026
3.6000
3.6950
3.4200
3.4200
3.4200
15,500
Mar 31, 2026
3.5900
3.8310
3.3100
3.7000
3.7000
21,400
Mar 30, 2026
3.2200
3.7090
3.2200
3.5950
3.5950
26,600
Mar 27, 2026
4.2800
4.3460
3.5000
3.7000
3.7000
46,000
Mar 26, 2026
4.0000
4.2330
4.0000
4.1700
4.1700
7,800
Mar 25, 2026
4.4650
4.7300
3.8760
3.9000
3.9000
24,900
Mar 24, 2026
4.2200
4.5170
4.0100
4.3900
4.3900
28,700
Mar 23, 2026
4.9450
4.9500
4.3050
4.3500
4.3500
21,400
Mar 20, 2026
4.5300
4.7900
4.2350
4.7000
4.7000
24,200
Mar 19, 2026
4.9200
4.9500
4.4000
4.6800
4.6800
32,300
Mar 18, 2026
5.1200
5.2450
4.2400
5.1400
5.1400
56,700
Mar 17, 2026
4.5100
5.2100
4.3200
5.1200
5.1200
41,600
Mar 16, 2026
4.1600
4.4700
4.0500
4.4500
4.4500
10,800
Mar 13, 2026
4.3200
4.3200
3.9200
4.0000
4.0000
10,200
Mar 12, 2026
4.5000
4.5200
4.2000
4.3650
4.3650
16,700
Mar 11, 2026
4.8800
4.8800
4.5000
4.5200
4.5200
11,000
Mar 10, 2026
4.5900
4.7100
4.4700
4.6600
4.6600
11,100
Mar 9, 2026
4.1030
4.4600
3.9700
4.4600
4.4600
8,900
Mar 6, 2026
4.5900
4.6000
4.2700
4.3300
4.3300
10,000
Mar 5, 2026
4.0900
4.6800
4.0100
4.6800
4.6800
22,400
Mar 4, 2026
3.9700
4.1000
3.8500
4.0550
4.0550
11,100
Mar 3, 2026
4.0850
4.0850
3.9000
3.9500
3.9500
14,700
Mar 2, 2026
4.0000
4.3830
3.9500
4.0300
4.0300
60,400
Feb 27, 2026
3.7000
4.2000
3.6700
3.9700
3.9700
42,500
Feb 26, 2026
3.6900
3.7600
3.5800
3.6000
3.6000
18,000
Feb 25, 2026
3.3900
3.8600
3.3350
3.6300
3.6300
72,200
Feb 24, 2026
3.4200
3.6500
3.3160
3.3550
3.3550
24,600
Feb 23, 2026
3.5400
3.6100
3.2500
3.4100
3.4100
24,500
Feb 20, 2026
3.9400
4.0550
3.5200
3.6100
3.6100
26,600
Feb 19, 2026
4.0300
4.0600
3.9400
4.0100
4.0100
7,900
Feb 18, 2026
4.0800
4.2100
3.9700
4.0100
4.0100
15,400
Feb 17, 2026
4.2800
4.4400
4.0100
4.0200
4.0200
15,100
Feb 13, 2026
4.1000
4.4040
4.1000
4.3300
4.3300
17,000
Feb 12, 2026
4.1900
4.3520
4.1000
4.1100
4.1100
8,700
Feb 11, 2026
4.4900
4.5600
4.0200
4.1300
4.1300
27,500
Feb 10, 2026
4.4700
4.5830
4.4700
4.5000
4.5000
10,500
Feb 9, 2026
4.6400
4.7800
4.4000
4.5700
4.5700
18,100
Feb 6, 2026
4.1100
4.5900
4.1100
4.5500
4.5500
61,600
Feb 5, 2026
4.5300
4.5600
4.0500
4.1700
4.1700
65,800
Feb 4, 2026
5.2600
5.5390
4.6700
4.8000
4.8000
55,300
Feb 3, 2026
5.6500
5.6500
4.8900
5.1300
5.1300
49,300
Feb 2, 2026
5.3200
5.7300
5.2200
5.5700
5.5700
25,900
Jan 30, 2026
5.9900
5.9900
5.4000
5.4000
5.4000
39,000
Jan 29, 2026
6.7400
6.7650
5.8400
6.1900
6.1900
74,100
Jan 28, 2026
6.1100
6.9400
6.1100
6.7400
6.7400
164,200
Jan 27, 2026
5.8300
6.3100
5.2800
6.1900
6.1900
81,000
Jan 26, 2026
5.8400
6.6000
5.8300
6.1900
6.1900
209,100
Jan 23, 2026
1:12
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
7.9800
9.0000
4.6600
5.9000
5.9000
5,977,900
Jan 22, 2026
6.3360
6.6480
6.1200
6.3600
6.3600
58,250
Jan 21, 2026
7.2000
7.5480
5.7480
6.0720
6.0720
208,858
Jan 20, 2026
8.3280
9.1200
7.9200
8.8080
8.8080
33,742
Jan 16, 2026
8.5200
8.7600
7.9320
8.4000
8.4000
14,583
Jan 15, 2026
8.6520
8.8200
8.4000
8.6280
8.6280
18,733
Jan 14, 2026
8.4120
8.7360
7.9200
8.7000
8.7000
26,875
Jan 13, 2026
8.1600
8.4000
7.6800
8.3640
8.3640
11,208
Jan 12, 2026
8.1600
8.1600
7.4400
8.1600
8.1600
9,242
Jan 9, 2026
8.0520
8.6280
7.6800
7.9920
7.9920
16,092
Jan 8, 2026
8.1480
8.2440
7.5720
8.2440
8.2440
37,992
Jan 7, 2026
8.1600
8.2800
7.3200
7.3560
7.3560
28,650
Jan 6, 2026
8.8800
9.6000
7.6800
8.1600
8.1600
70,108
Jan 5, 2026
8.3880
8.9040
8.1720
8.5560
8.5560
10,642
Jan 2, 2026
7.3800
8.4600
7.2000
8.0880
8.0880
21,792
Dec 31, 2025
7.0200
7.5720
6.7320
7.3320
7.3320
21,658
Dec 30, 2025
6.3720
7.2000
6.3720
6.7560
6.7560
16,675
Dec 29, 2025
7.2000
7.4280
6.4920
6.7560
6.7560
16,917
Dec 26, 2025
7.5600
7.7040
7.2000
7.2600
7.2600
6,925
Dec 24, 2025
7.0800
7.5480
6.8520
7.5480
7.5480
19,042
Dec 23, 2025
6.8400
7.1760
6.6000
6.9240
6.9240
17,400
Dec 22, 2025
7.2000
7.4160
6.8400
6.8760
6.8760
9,558
Dec 19, 2025
8.2080
8.4000
6.9720
7.0800
7.0800
34,500
Dec 18, 2025
8.5800
8.9760
7.6200
7.7760
7.7760
49,308
Dec 17, 2025
9.2280
9.2760
8.1000
8.1120
8.1120
38,375
Dec 16, 2025
9.3480
9.7200
9.0000
9.4920
9.4920
28,983
Dec 15, 2025
9.6120
9.7800
8.7600
8.9880
8.9880
12,975
Dec 12, 2025
10.1760
10.1760
9.7200
9.8520
9.8520
6,483
Dec 11, 2025
9.8400
10.7040
9.8400
10.1760
10.1760
6,742
Dec 10, 2025
12.1200
12.1200
9.6000
10.1520
10.1520
77,275
Dec 9, 2025
11.4000
12.4800
11.0160
12.2400
12.2400
68,392
Dec 8, 2025
11.2560
11.4000
10.7520
11.4000
11.4000
10,750
Dec 5, 2025
11.4000
11.9040
10.9800
10.9800
10.9800
12,467
Dec 4, 2025
10.6200
12.1200
10.2720
11.9280
11.9280
18,950
Dec 3, 2025
10.4880
10.8000
10.1880
10.3800
10.3800
13,325
Dec 2, 2025
11.6640
11.6640
10.6200
10.6200
10.6200
17,475
Dec 1, 2025
10.7400
12.0000
10.7400
11.3160
11.3160
19,858
Nov 28, 2025
10.1160
11.0400
10.1160
10.9200
10.9200
6,958
Nov 26, 2025
9.6480
10.5600
9.2400
9.9120
9.9120
30,500
Nov 25, 2025
9.6720
10.0800
9.4320
9.5880
9.5880
18,075
Nov 24, 2025
9.9120
10.2000
9.3840
9.6000
9.6000
21,133
Nov 21, 2025
10.8000
10.8000
9.5640
10.0920
10.0920
33,358
Nov 20, 2025
11.5440
11.5440
10.3200
10.7040
10.7040
47,033
Nov 19, 2025
12.6000
12.7200
10.7760
11.3400
11.3400
38,375
Nov 18, 2025
14.1600
14.2440
11.2800
12.8400
12.8400
96,383
Nov 17, 2025
13.8000
15.6000
13.8000
14.8800
14.8800
94,658
Nov 14, 2025
14.1600
14.4000
12.9600
13.3200
13.3200
20,617
Nov 13, 2025
16.0800
16.0800
13.4400
14.6400
14.6400
28,925
Nov 12, 2025
14.4000
17.4000
14.4000
16.2000
16.2000
46,408
Nov 11, 2025
14.1600
14.7600
13.4400
14.4000
14.4000
19,917
Nov 10, 2025
15.1200
16.4400
13.9200
14.0400
14.0400
41,217
Nov 7, 2025
13.6800
14.2800
12.6000
14.1600
14.1600
16,617
Nov 6, 2025
14.6400
14.6400
13.5600
14.0400
14.0400
12,992
Nov 5, 2025
14.2800
14.6400
13.6800
14.0400
14.0400
30,133
Nov 4, 2025
15.2400
15.2640
13.8000
14.0400
14.0400
34,167
Nov 3, 2025
17.4600
17.5200
15.0000
15.7200
15.7200
30,475
Oct 31, 2025
18.1200
18.6000
17.0400
17.6400
17.6400
36,842
