Canada markets close in 57 minutes

Super League Enterprise, Inc. (SLE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9000-0.0100 (-1.10%)
As of 02:40PM EDT. Market open.
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20240.96880.98100.86000.90000.900049,461
Oct 14, 20240.95300.99000.88000.91000.9100114,700
Oct 11, 20241.02001.02000.95000.97100.971047,700
Oct 10, 20240.90001.03000.86501.02001.020082,900
Oct 09, 20240.87000.91500.82000.91500.915083,300
Oct 08, 20240.92000.93000.86100.88100.881054,500
Oct 07, 20240.95000.98000.85600.92000.9200261,400
Oct 04, 20240.79000.95000.78000.93400.9340453,200
Oct 03, 20240.76000.78400.70100.77300.7730105,800
Oct 02, 20240.70900.76500.62100.76500.7650238,400
Oct 01, 20240.62000.81000.58400.74900.74901,464,800
Sept 30, 20240.65000.69000.57400.62200.6220212,500
Sept 27, 20240.66100.67000.60600.64500.6450135,900
Sept 26, 20240.66600.83000.57500.63700.6370639,200
Sept 25, 20240.64900.68000.61000.65200.6520102,200
Sept 24, 20240.55000.69000.50100.65000.6500651,100
Sept 23, 20240.61600.64800.54600.54600.5460136,200
Sept 20, 20240.63000.65000.56000.59300.5930192,500
Sept 19, 20240.70900.70900.61400.63400.6340240,700
Sept 18, 20240.70500.75900.63000.64700.6470221,800
Sept 17, 20240.70300.79800.66000.70300.7030223,300
Sept 16, 20240.87001.04000.62500.67600.6760467,200
Sept 13, 20241.00001.11000.85000.85000.8500299,200
Sept 12, 20241.11001.17000.88000.88000.8800264,300
Sept 11, 20241.10001.12001.06301.08101.08106,200
Sept 10, 20241.13001.17001.10001.12001.120013,600
Sept 09, 20241.06001.15001.06001.13001.130096,000
Sept 06, 20241.09001.10001.03001.06301.063011,100
Sept 05, 20241.12001.16001.06001.08501.085044,400
Sept 04, 20241.19001.19001.12001.12001.12009,600
Sept 03, 20241.16001.20001.14001.14001.140022,600
Aug 30, 20241.23001.24001.13001.14001.140010,700
Aug 29, 20241.18501.20001.14001.15001.150013,300
Aug 28, 20241.23001.23001.14001.14501.14509,800
Aug 27, 20241.20501.21001.14001.17501.175016,800
Aug 26, 20241.25001.25001.19001.24001.240024,000
Aug 23, 20241.22001.32001.19001.23001.230023,800
Aug 22, 20241.23001.32001.21001.22001.220051,200
Aug 21, 20241.25001.26001.17001.24501.245032,800
Aug 20, 20241.33001.33001.19001.26001.260034,900
Aug 19, 20241.15001.26001.15001.26001.260070,300
Aug 16, 20241.11001.16001.10001.12001.120021,200
Aug 15, 20241.14001.15001.10001.11001.110054,300
Aug 14, 20241.19001.20001.11001.14001.140075,000
Aug 13, 20241.20001.20001.09001.15001.1500100,700
Aug 12, 20241.15001.18001.09001.11001.110056,800
Aug 09, 20241.14601.14601.09001.10001.100017,800
Aug 08, 20241.17001.18001.06601.11001.110025,900
Aug 07, 20241.14001.21001.13001.15501.155041,400
Aug 06, 20241.22001.27001.11001.13001.130095,000
Aug 05, 20241.11001.17001.07001.17001.170049,500
Aug 02, 20241.22001.27001.10001.11001.110058,600
Aug 01, 20241.33001.34001.25001.28001.280025,400
Jul 31, 20241.24001.32801.24001.32001.320042,500
Jul 30, 20241.37401.38001.19001.28001.2800112,900
Jul 29, 20241.45001.50001.36001.38001.380060,400
Jul 26, 20241.52001.56001.40001.41001.410081,100
Jul 25, 20241.41001.55001.35001.49001.4900272,700
Jul 24, 20241.36001.42001.18001.30001.3000234,700
Jul 23, 20241.34001.40001.22001.36001.3600162,100
Jul 22, 20241.15001.64001.14001.35001.3500897,600
Jul 19, 20241.12001.14001.07001.12001.120019,400
Jul 18, 20241.09001.15001.04001.11001.110084,100
Jul 17, 20241.10001.18001.05001.09001.090034,500
Jul 16, 20241.09001.20001.06001.08001.0800172,100
Jul 15, 20241.11001.12001.05001.09001.090035,100
Jul 12, 20241.02001.10001.01901.06001.060019,900
Jul 11, 20241.06001.07501.01001.02001.020045,500
Jul 10, 20241.19001.20001.00001.06001.060057,300
Jul 09, 20241.05001.15001.03001.14001.140030,100
Jul 08, 20240.93001.08000.92701.01001.0100109,400
Jul 05, 20240.88000.93500.85000.91900.919086,300
Jul 03, 20240.80300.90000.80300.85000.850021,400
Jul 02, 20240.83000.90000.79500.80300.803021,700
Jul 01, 20240.79800.85000.77000.81100.811033,000
Jun 28, 20240.81000.84000.77500.80000.800023,800
Jun 27, 20240.79100.82300.76000.78000.780073,800
Jun 26, 20240.80000.82300.79100.79100.791054,600
Jun 25, 20240.81000.84000.78200.79000.790052,500
Jun 24, 20240.83200.85400.79300.81900.819054,100
Jun 21, 20240.84000.89600.75000.78000.7800248,500
Jun 20, 20240.83800.92700.78100.80000.800079,500
Jun 18, 20240.90000.91700.81800.83800.838084,200
Jun 17, 20240.95000.98000.83500.89400.894056,300
Jun 14, 20241.00001.14000.90200.94000.9400138,000
Jun 13, 20241.17001.17000.97301.00001.0000153,600
Jun 12, 20241.13001.18001.10201.15001.150037,900
Jun 11, 20241.12001.15001.11301.15001.150013,800
Jun 10, 20241.13001.13001.10001.12001.120044,900
Jun 07, 20241.21001.22001.12001.15001.150022,600
Jun 06, 20241.16001.20001.11001.16001.160062,900
Jun 05, 20241.14001.20001.10001.11001.110066,700
Jun 04, 20241.18001.19001.15001.15001.150035,600
Jun 03, 20241.25001.28001.15001.22001.220039,500
May 31, 20241.31001.32001.19501.21001.210045,700
May 30, 20241.30001.31001.22101.25001.250060,500
May 29, 20241.26001.40001.23501.26001.2600135,400
May 28, 20241.30001.45001.18001.28001.2800230,200
May 24, 20241.25001.31201.17001.24301.243057,400
May 23, 20241.33001.33001.24001.25001.250035,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...