Skip to main content

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

0.9450 +0.0150 (+1.61%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.9200 0.9800 0.9031 0.9450 27,498 +0.01(+1.50%)
Nov 07, 2024 0.9511 0.9815 0.9003 0.9310 22,947 +0.01(+0.65%)
Nov 06, 2024 0.9200 0.9800 0.8945 0.9250 29,130 +0.02(+1.65%)
Nov 05, 2024 0.9300 0.9761 0.9100 0.9100 50,136 -0.05(-5.03%)
Nov 04, 2024 1.010 1.040 0.9410 0.9582 72,457 -0.08(-7.69%)
Nov 01, 2024 0.9400 1.040 0.9356 1.038 111,270 +0.02(+1.76%)
Oct 31, 2024 1.010 1.050 0.9187 1.020 106,318 +0.01(+0.49%)
Oct 30, 2024 1.050 1.050 1.000 1.015 44,664 -0.03(-2.40%)
Oct 29, 2024 1.020 1.080 0.9860 1.040 79,888 +0.04(+4.01%)
Oct 28, 2024 0.9100 1.010 0.8811 0.9999 134,481 +0.08(+8.68%)
Oct 25, 2024 0.9700 0.9800 0.9000 0.9200 55,107 +0.00(+0.11%)
Oct 24, 2024 0.8600 0.9500 0.8630 0.9190 69,397 +0.04(+4.44%)
Oct 23, 2024 0.8800 0.9688 0.8200 0.8799 64,232 -0.03(-3.31%)
Oct 22, 2024 0.9700 0.9800 0.8959 0.9100 51,345 -0.04(-4.65%)
Oct 21, 2024 0.9300 0.9700 0.9001 0.9544 23,162 +0.02(+1.64%)
Oct 18, 2024 0.9300 0.9800 0.9000 0.9390 109,036 +0.06(+6.45%)
Oct 17, 2024 0.9000 0.9496 0.8820 0.8821 50,851 -0.02(-2.65%)
Oct 16, 2024 0.9378 0.9477 0.8823 0.9061 46,096 +0.01(+0.68%)
Oct 15, 2024 0.9800 0.9810 0.8600 0.9000 60,611 -0.01(-1.10%)
Oct 14, 2024 0.9500 0.9900 0.8800 0.9100 114,710 -0.06(-6.29%)
Oct 11, 2024 1.020 1.020 0.9501 0.9711 47,702 -0.05(-4.79%)
Oct 10, 2024 0.9000 1.030 0.8650 1.020 82,865 +0.10(+11.48%)
Oct 09, 2024 0.8700 0.9150 0.8200 0.9150 83,434 +0.03(+3.84%)
Oct 08, 2024 0.9200 0.9300 0.8613 0.8812 54,503 -0.04(-4.22%)
Oct 07, 2024 0.9500 0.9800 0.8556 0.9200 261,310 -0.01(-1.50%)
Oct 04, 2024 0.7900 0.9500 0.7800 0.9340 456,797 +0.16(+20.89%)
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%)
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.