Skip to main content

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

0.7726 +0.0074 (+0.97%)
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 0.7598 0.7837 0.7006 0.7726 105,746 +0.01(+0.97%)
Oct 02, 2024 0.7100 0.7652 0.6206 0.7652 238,451 +0.02(+2.16%)
Oct 01, 2024 0.6200 0.8096 0.5837 0.7490 1,464,825 +0.13(+20.42%)
Sep 30, 2024 0.6500 0.6899 0.5741 0.6220 212,505 -0.02(-3.57%)
Sep 27, 2024 0.6612 0.6700 0.6056 0.6450 135,927 +0.01(+1.19%)
Sep 26, 2024 0.6662 0.8301 0.5748 0.6374 639,178 -0.01(-2.21%)
Sep 25, 2024 0.6500 0.6799 0.6100 0.6518 100,888 +0.00(+0.23%)
Sep 24, 2024 0.5500 0.6900 0.5015 0.6503 651,093 +0.10(+19.06%)
Sep 23, 2024 0.6200 0.6479 0.5460 0.5462 136,099 -0.05(-7.92%)
Sep 20, 2024 0.6300 0.6500 0.5601 0.5932 192,702 -0.04(-6.41%)
Sep 19, 2024 0.7100 0.7090 0.6135 0.6338 239,170 -0.01(-1.99%)
Sep 18, 2024 0.7000 0.7592 0.6300 0.6467 220,224 -0.06(-8.01%)
Sep 17, 2024 0.7000 0.7980 0.6602 0.7030 223,347 +0.03(+3.96%)
Sep 16, 2024 0.8700 1.040 0.6250 0.6762 467,229 -0.17(-20.45%)
Sep 13, 2024 1.000 1.110 0.8500 0.8500 299,257 -0.03(-3.41%)
Sep 12, 2024 1.110 1.170 0.8800 0.8800 263,722 -0.20(-18.60%)
Sep 11, 2024 1.100 1.120 1.063 1.081 6,179 -0.04(-3.47%)
Sep 10, 2024 1.130 1.170 1.100 1.120 13,630 -0.01(-0.91%)
Sep 09, 2024 1.060 1.150 1.060 1.130 96,032 +0.07(+6.38%)
Sep 06, 2024 1.090 1.100 1.030 1.062 11,124 -0.02(-2.07%)
Sep 05, 2024 1.120 1.160 1.060 1.085 44,400 -0.04(-3.13%)
Sep 04, 2024 1.190 1.190 1.120 1.120 9,404 -0.02(-1.75%)
Sep 03, 2024 1.160 1.200 1.140 1.140 22,644 +0.00(+0.00%)
Aug 30, 2024 1.230 1.240 1.130 1.140 10,690 -0.01(-0.87%)
Aug 29, 2024 1.180 1.200 1.140 1.150 13,305 +0.00(+0.44%)
Aug 28, 2024 1.230 1.230 1.140 1.145 9,759 -0.03(-2.55%)
Aug 27, 2024 1.205 1.210 1.140 1.175 16,813 -0.06(-5.24%)
Aug 26, 2024 1.250 1.250 1.190 1.240 23,996 +0.01(+0.81%)
Aug 23, 2024 1.220 1.320 1.190 1.230 23,771 +0.01(+0.82%)
Aug 22, 2024 1.230 1.320 1.210 1.220 51,170 -0.03(-2.01%)
Aug 21, 2024 1.250 1.260 1.170 1.245 32,797 -0.01(-1.19%)
Aug 20, 2024 1.330 1.330 1.190 1.260 34,852 +0.00(+0.00%)
Aug 19, 2024 1.150 1.260 1.150 1.260 70,249 +0.14(+12.50%)
Aug 16, 2024 1.110 1.160 1.100 1.120 21,236 +0.01(+0.90%)
Aug 15, 2024 1.140 1.150 1.100 1.110 54,276 -0.03(-2.63%)
Aug 14, 2024 1.190 1.200 1.110 1.140 74,955 -0.01(-0.87%)
Aug 13, 2024 1.200 1.200 1.090 1.150 100,739 +0.04(+3.60%)
Aug 12, 2024 1.150 1.180 1.090 1.110 56,770 +0.01(+0.91%)
Aug 09, 2024 1.146 1.146 1.090 1.100 18,041 -0.01(-0.90%)
Aug 08, 2024 1.170 1.180 1.066 1.110 25,918 -0.04(-3.90%)
Aug 07, 2024 1.140 1.210 1.130 1.155 41,400 +0.03(+2.21%)
Aug 06, 2024 1.220 1.270 1.110 1.130 94,026 -0.04(-3.42%)
Aug 05, 2024 1.110 1.170 1.070 1.170 49,471 +0.06(+5.41%)
Aug 02, 2024 1.220 1.270 1.100 1.110 58,640 -0.17(-13.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.