NasdaqCM - Delayed Quote USD

Super League Enterprise, Inc. (SLE)

1.4600 +0.0700 (+5.04%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 1.4400 1.4700 1.2800 1.4600 1.4600 75,200
Apr 17, 2024 1.4800 1.5600 1.3210 1.3600 1.3600 31,300
Apr 16, 2024 1.4700 1.5090 1.4000 1.4100 1.4100 24,000
Apr 15, 2024 1.5100 1.5100 1.4000 1.4600 1.4600 50,600
Apr 12, 2024 1.7200 1.7550 1.5000 1.5500 1.5500 101,600
Apr 11, 2024 1.7200 1.9280 1.6800 1.7000 1.7000 30,600
Apr 10, 2024 1.9000 2.0700 1.6650 1.7500 1.7500 57,400
Apr 9, 2024 1.8400 1.9600 1.7700 1.8200 1.8200 90,400
Apr 8, 2024 2.0700 2.0800 1.7500 1.7500 1.7500 72,700
Apr 5, 2024 2.0900 2.1700 1.9700 2.1000 2.1000 32,200
Apr 4, 2024 2.0800 2.2250 2.0100 2.0800 2.0800 25,500
Apr 3, 2024 1.9100 2.0950 1.9100 2.0400 2.0400 45,900
Apr 2, 2024 2.1700 2.2000 1.8800 1.9500 1.9500 69,300
Apr 1, 2024 2.1800 2.3800 2.1800 2.2400 2.2400 70,800
Mar 28, 2024 2.4900 2.4900 2.1200 2.1500 2.1500 61,400
Mar 27, 2024 2.2900 2.5300 2.2000 2.5000 2.5000 81,000
Mar 26, 2024 2.3200 2.4500 2.1950 2.2900 2.2900 58,400
Mar 25, 2024 2.3100 2.6200 2.3100 2.3450 2.3450 61,400
Mar 22, 2024 2.1000 2.3700 2.1000 2.3100 2.3100 38,800
Mar 21, 2024 1.9400 2.2400 1.9400 2.1700 2.1700 86,200
Mar 20, 2024 1.8000 1.9400 1.8000 1.9300 1.9300 32,400
Mar 19, 2024 1.7200 1.9300 1.7200 1.8500 1.8500 25,600
Mar 18, 2024 1.7500 1.8600 1.7120 1.7800 1.7800 17,700
Mar 15, 2024 1.7300 1.9400 1.7000 1.7000 1.7000 124,000
Mar 14, 2024 1.9000 1.9000 1.7700 1.7700 1.7700 32,100
Mar 13, 2024 1.9040 1.9100 1.8300 1.8600 1.8600 12,200
Mar 12, 2024 2.0000 2.0600 1.8100 1.8300 1.8300 51,200
Mar 11, 2024 1.8900 2.0000 1.8300 1.9600 1.9600 21,000
Mar 8, 2024 2.0100 2.0430 1.7700 1.8900 1.8900 73,600
Mar 7, 2024 2.1400 2.1400 1.9000 2.0000 2.0000 72,600
Mar 6, 2024 2.4600 2.4600 2.0800 2.1700 2.1700 79,100
Mar 5, 2024 2.5000 2.5100 2.4000 2.4000 2.4000 31,200
Mar 4, 2024 2.7100 2.7100 2.4000 2.4600 2.4600 61,400
Mar 1, 2024 2.2800 2.5200 2.2800 2.4600 2.4600 63,000
Feb 29, 2024 2.4000 2.4400 2.2600 2.4100 2.4100 34,300
Feb 28, 2024 2.3600 2.4200 2.3100 2.3400 2.3400 23,900
Feb 27, 2024 2.4700 2.4700 2.2050 2.4400 2.4400 66,400
Feb 26, 2024 2.6000 2.6000 2.3500 2.3700 2.3700 72,400
Feb 23, 2024 2.4400 2.5000 2.0600 2.3200 2.3200 49,500
Feb 22, 2024 2.3000 2.4800 2.2230 2.4700 2.4700 42,500
Feb 21, 2024 2.4700 2.4900 2.1500 2.2400 2.2400 147,900
Feb 20, 2024 2.4700 2.5690 2.3400 2.4700 2.4700 85,000
Feb 16, 2024 2.6300 2.8400 2.4600 2.5200 2.5200 281,600
Feb 15, 2024 2.4200 2.6000 2.2500 2.5800 2.5800 163,800
Feb 14, 2024 2.2400 2.3600 2.1900 2.3500 2.3500 83,900
Feb 13, 2024 2.3300 2.3500 2.2000 2.2200 2.2200 115,900
Feb 12, 2024 2.2000 2.3700 2.2000 2.3400 2.3400 113,600
Feb 9, 2024 2.3000 2.3200 2.2000 2.2500 2.2500 82,300
Feb 8, 2024 2.2400 2.3150 2.1900 2.2700 2.2700 88,300
Feb 7, 2024 2.2400 2.4300 2.1100 2.2400 2.2400 128,500
Feb 6, 2024 2.1000 2.2600 2.1000 2.2000 2.2000 104,500
Feb 5, 2024 2.0500 2.1490 1.9700 2.1000 2.1000 61,600
Feb 2, 2024 2.1500 2.1800 1.9760 2.0500 2.0500 38,800
Feb 1, 2024 1.9500 2.1500 1.9400 2.0700 2.0700 80,800
Jan 31, 2024 2.2510 2.2580 1.9600 2.0300 2.0300 70,000
Jan 30, 2024 2.1000 2.2400 2.0980 2.2300 2.2300 92,000
Jan 29, 2024 2.1400 2.3000 2.0800 2.1300 2.1300 251,400
Jan 26, 2024 1.8900 2.1500 1.8800 2.0200 2.0200 230,500
Jan 25, 2024 1.7000 1.9400 1.6900 1.8700 1.8700 166,900
Jan 24, 2024 1.7000 1.8000 1.6500 1.7000 1.7000 102,400
Jan 23, 2024 1.7300 1.7300 1.6500 1.7000 1.7000 71,700
Jan 22, 2024 1.6500 1.7890 1.6500 1.7300 1.7300 33,100
Jan 19, 2024 1.6700 1.7300 1.6500 1.6500 1.6500 24,300
Jan 18, 2024 1.7420 1.7420 1.6620 1.7300 1.7300 30,000
Jan 17, 2024 1.8500 1.8500 1.7000 1.7500 1.7500 57,900
Jan 16, 2024 1.7500 1.8200 1.6800 1.7600 1.7600 115,100
Jan 12, 2024 1.6600 1.6800 1.5800 1.6800 1.6800 31,300
Jan 11, 2024 1.5950 1.6500 1.5700 1.6500 1.6500 21,500
Jan 10, 2024 1.6700 1.7000 1.5500 1.6100 1.6100 40,700
Jan 9, 2024 1.6200 1.7390 1.5500 1.7100 1.7100 41,500
Jan 8, 2024 1.6100 1.6200 1.5300 1.6200 1.6200 30,500
Jan 5, 2024 1.6100 1.6200 1.5400 1.6000 1.6000 23,000
Jan 4, 2024 1.6180 1.6550 1.5200 1.5900 1.5900 62,300
Jan 3, 2024 1.6500 1.6500 1.5100 1.5200 1.5200 21,600
Jan 2, 2024 1.5200 1.6400 1.5000 1.6400 1.6400 36,200
Dec 29, 2023 1.6100 1.6800 1.5000 1.5200 1.5200 37,600
Dec 28, 2023 1.4900 1.7000 1.4900 1.6000 1.6000 61,200
Dec 27, 2023 1.7400 1.8400 1.3500 1.5900 1.5900 151,100
Dec 26, 2023 1.8000 1.9400 1.7000 1.7600 1.7600 122,200
Dec 22, 2023 1.7370 1.8000 1.7100 1.8000 1.8000 30,900
Dec 21, 2023 1.7300 1.8000 1.6850 1.7100 1.7100 24,000
Dec 20, 2023 1.7100 1.9100 1.7000 1.7700 1.7700 44,600
Dec 19, 2023 1.7000 1.7990 1.6800 1.7000 1.7000 41,700
Dec 18, 2023 1.9200 1.9300 1.7010 1.7600 1.7600 78,900
Dec 15, 2023 1.8500 1.9700 1.7700 1.8700 1.8700 149,700
Dec 14, 2023 1.7500 1.8900 1.7100 1.8500 1.8500 67,800
Dec 13, 2023 1.7600 1.7600 1.6900 1.7500 1.7500 43,800
Dec 12, 2023 1.6800 1.7700 1.6500 1.7600 1.7600 107,300
Dec 11, 2023 1.6500 1.7600 1.6240 1.6900 1.6900 56,500
Dec 8, 2023 1.6800 1.6800 1.5600 1.6800 1.6800 24,200
Dec 7, 2023 1.6800 1.6800 1.4800 1.5900 1.5900 32,600
Dec 6, 2023 1.6100 1.6550 1.5600 1.5800 1.5800 16,700
Dec 5, 2023 1.6600 1.6800 1.6100 1.6300 1.6300 49,000
Dec 4, 2023 1.7000 1.7300 1.6000 1.6300 1.6300 41,600
Dec 1, 2023 1.6900 1.7500 1.6300 1.7200 1.7200 48,500
Nov 30, 2023 1.8500 1.8800 1.6300 1.7400 1.7400 71,000
Nov 29, 2023 1.6000 1.7700 1.5100 1.7500 1.7500 51,000
Nov 28, 2023 1.6000 1.6200 1.5000 1.6100 1.6100 55,800
Nov 27, 2023 1.6900 1.7000 1.5500 1.6400 1.6400 55,900
Nov 24, 2023 1.7500 1.7580 1.6200 1.6800 1.6800 25,000
Nov 22, 2023 1.9100 1.9100 1.6800 1.6800 1.6800 75,400
Nov 21, 2023 1.8200 1.9000 1.6910 1.8500 1.8500 188,500
Nov 20, 2023 1.8100 1.8100 1.7000 1.8000 1.8000 117,000
Nov 17, 2023 1.5400 1.7900 1.5400 1.7000 1.7000 119,600
Nov 16, 2023 1.4700 1.6000 1.3000 1.5400 1.5400 63,800
Nov 15, 2023 1.3500 1.5500 1.3500 1.4000 1.4000 147,800
Nov 14, 2023 1.3000 1.3500 1.2900 1.3200 1.3200 115,200
Nov 13, 2023 1.2400 1.3500 1.1700 1.3100 1.3100 46,300
Nov 10, 2023 1.3000 1.3400 1.1500 1.1600 1.1600 41,800
Nov 9, 2023 1.2800 1.2940 1.2410 1.2800 1.2800 15,100
Nov 8, 2023 1.2000 1.2900 1.1600 1.2900 1.2900 18,800
Nov 7, 2023 1.2500 1.2500 1.2000 1.2100 1.2100 15,400
Nov 6, 2023 1.2800 1.2800 1.2100 1.2100 1.2100 16,400
Nov 3, 2023 1.2800 1.2800 1.2100 1.2400 1.2400 24,400
Nov 2, 2023 1.2300 1.2500 1.2000 1.2300 1.2300 16,600
Nov 1, 2023 1.2000 1.2190 1.1500 1.1900 1.1900 23,700
Oct 31, 2023 1.1000 1.2000 1.0600 1.1500 1.1500 60,300
Oct 30, 2023 1.0200 1.1400 0.9840 1.0800 1.0800 56,700
Oct 27, 2023 1.1200 1.1200 1.0200 1.0600 1.0600 39,700
Oct 26, 2023 1.0400 1.1100 1.0400 1.0800 1.0800 57,000
Oct 25, 2023 1.2300 1.2300 1.0400 1.1100 1.1100 84,600
Oct 24, 2023 1.2900 1.3550 1.2300 1.2600 1.2600 59,700
Oct 23, 2023 1.3200 1.3910 1.2600 1.3200 1.3200 122,200
Oct 20, 2023 1.4400 1.4400 1.3400 1.3500 1.3500 45,200
Oct 19, 2023 1.4200 1.5300 1.4200 1.4400 1.4400 36,700
Oct 18, 2023 1.4800 1.5600 1.4140 1.5400 1.5400 35,300
Oct 17, 2023 1.5200 1.6100 1.3700 1.4800 1.4800 103,500
Oct 16, 2023 1.4400 1.5800 1.3300 1.5600 1.5600 160,700
Oct 13, 2023 1.3500 1.3870 1.2600 1.3300 1.3300 134,700
Oct 12, 2023 1.5600 1.5600 1.3410 1.3500 1.3500 169,400
Oct 11, 2023 1.5800 1.6500 1.5300 1.5800 1.5800 67,300
Oct 10, 2023 1.5300 1.6600 1.5100 1.6100 1.6100 29,100
Oct 9, 2023 1.6700 1.6760 1.5700 1.6000 1.6000 71,900
Oct 6, 2023 1.7400 1.7430 1.6800 1.7400 1.7400 31,300
Oct 5, 2023 1.7200 1.8000 1.6600 1.7400 1.7400 52,500
Oct 4, 2023 1.7200 1.7600 1.6900 1.7400 1.7400 46,100
Oct 3, 2023 1.7000 1.7700 1.6600 1.7700 1.7700 132,500
Oct 2, 2023 1.7700 1.7700 1.6000 1.6700 1.6700 116,200
Sep 29, 2023 1.7900 1.8250 1.7400 1.7400 1.7400 69,200
Sep 28, 2023 1.8400 1.8500 1.7700 1.8000 1.8000 94,800
Sep 27, 2023 1.8500 1.8800 1.7500 1.8200 1.8200 117,200
Sep 26, 2023 1.7800 1.9600 1.7400 1.8100 1.8100 269,400
Sep 25, 2023 1.7700 1.9300 1.7200 1.8700 1.8700 177,600
Sep 22, 2023 1.8200 1.8600 1.7000 1.7900 1.7900 300,200
Sep 21, 2023 1.6200 1.8450 1.5500 1.8300 1.8300 795,300
Sep 20, 2023 1.5200 1.7470 1.4800 1.6700 1.6700 447,500
Sep 19, 2023 1.5900 1.6100 1.4700 1.5200 1.5200 416,600
Sep 18, 2023 1.6900 1.6900 1.5500 1.6500 1.6500 529,600
Sep 15, 2023 1.7200 1.8000 1.5700 1.7100 1.7100 768,800
Sep 14, 2023 2.0100 2.4400 1.6600 1.8600 1.8600 2,129,600
Sep 13, 2023 2.4500 2.6710 2.0000 2.1900 2.1900 13,943,000
Sep 12, 2023 2.4580 2.7300 1.8600 1.9500 1.9500 3,988,400
Sep 11, 2023 1:20 Stock Splits
Sep 11, 2023 4.0800 7.6500 3.0100 3.2500 3.2500 47,614,300
Sep 8, 2023 2.2000 2.2200 1.7000 1.7200 1.7200 265,455
Sep 7, 2023 2.2000 2.3600 2.1000 2.2200 2.2200 54,090
Sep 6, 2023 2.3600 2.4000 2.2400 2.3000 2.3000 41,390
Sep 5, 2023 2.4000 2.4200 2.3000 2.3400 2.3400 50,870
Sep 1, 2023 2.4000 2.4200 2.3400 2.4000 2.4000 42,670
Aug 31, 2023 2.3000 2.4400 2.3000 2.4200 2.4200 63,310
Aug 30, 2023 2.2800 2.4600 2.2800 2.3200 2.3200 43,260
Aug 29, 2023 2.4200 2.4800 2.3600 2.3600 2.3600 38,955
Aug 28, 2023 2.4800 2.5000 2.3800 2.5000 2.5000 71,590
Aug 25, 2023 2.4000 2.5600 2.3600 2.4000 2.4000 86,910
Aug 24, 2023 2.4000 2.5200 2.3000 2.3600 2.3600 165,150
Aug 23, 2023 2.3000 2.5000 2.2000 2.4000 2.4000 208,520
Aug 22, 2023 2.6000 2.6000 2.1600 2.2200 2.2200 372,030
Aug 21, 2023 2.5400 2.6600 2.3600 2.4000 2.4000 685,110
Aug 18, 2023 5.1200 5.2000 4.7800 4.7800 4.7800 21,140
Aug 17, 2023 5.4000 5.6000 4.6200 4.8000 4.8000 29,870
Aug 16, 2023 6.0000 6.0000 5.2600 5.4000 5.4000 53,555
Aug 15, 2023 6.6000 7.3400 6.2000 6.5800 6.5800 494,380
Aug 14, 2023 6.8000 6.8000 6.0400 6.2000 6.2000 36,800
Aug 11, 2023 6.4000 6.6000 6.2400 6.3400 6.3400 4,895
Aug 10, 2023 6.7800 6.7800 6.3000 6.4200 6.4200 8,435
Aug 9, 2023 7.2000 7.2000 6.1000 6.4600 6.4600 27,450
Aug 8, 2023 6.9000 7.4000 6.0000 6.7000 6.7000 29,325
Aug 7, 2023 7.0000 7.9800 6.7400 6.9000 6.9000 13,285
Aug 4, 2023 7.3800 7.9400 7.0600 7.0600 7.0600 14,425
Aug 3, 2023 8.1200 8.2000 7.2600 7.4400 7.4400 25,010
Aug 2, 2023 7.3600 8.8800 6.9000 8.2000 8.2000 206,740
Aug 1, 2023 6.9200 7.1600 6.6000 6.8400 6.8400 32,095
Jul 31, 2023 7.0000 7.2000 6.7000 6.7400 6.7400 26,790
Jul 28, 2023 7.0200 7.2400 6.8000 7.0000 7.0000 13,900
Jul 27, 2023 7.6400 7.6400 6.6000 7.0000 7.0000 32,165
Jul 26, 2023 7.1600 8.3800 6.8800 7.5400 7.5400 23,970
Jul 25, 2023 7.0000 7.1800 6.7600 6.7600 6.7600 6,885
Jul 24, 2023 6.9600 7.2000 6.8000 7.0800 7.0800 7,395
Jul 21, 2023 7.0200 7.2000 6.8000 6.8200 6.8200 5,110
Jul 20, 2023 6.9000 7.1000 6.8000 6.9400 6.9400 3,815
Jul 19, 2023 7.0000 7.0000 6.7400 6.8000 6.8000 5,505
Jul 18, 2023 6.6000 7.3600 6.5400 6.9400 6.9400 12,005
Jul 17, 2023 7.1000 7.4000 6.6600 6.7800 6.7800 12,860
Jul 14, 2023 7.9600 7.9600 7.0000 7.2600 7.2600 23,055
Jul 13, 2023 8.0000 8.3400 7.6400 7.7200 7.7200 19,490
Jul 12, 2023 7.9000 8.0000 7.6400 7.9200 7.9200 20,845
Jul 11, 2023 7.8000 7.8600 7.5000 7.6400 7.6400 10,690
Jul 10, 2023 7.5800 7.8000 7.4200 7.6600 7.6600 7,665
Jul 7, 2023 7.6800 8.0000 7.4000 7.5600 7.5600 10,285
Jul 6, 2023 7.8000 7.9200 7.0000 7.5000 7.5000 22,225
Jul 5, 2023 8.0000 8.6000 7.8000 8.0000 8.0000 34,600
Jul 3, 2023 7.6200 8.0000 7.6200 7.9000 7.9000 5,440
Jun 30, 2023 8.0000 8.0000 7.6000 7.6000 7.6000 16,520
Jun 29, 2023 7.6000 8.2000 7.4400 7.9600 7.9600 27,130
Jun 28, 2023 8.0000 8.5800 7.5000 7.6200 7.6200 50,275
Jun 27, 2023 8.1000 8.6000 7.8200 8.2000 8.2000 12,540
Jun 26, 2023 8.4000 9.0000 8.0000 8.1000 8.1000 37,165
Jun 23, 2023 9.0000 9.2000 7.9000 7.9000 7.9000 18,915
Jun 22, 2023 9.4000 10.0000 8.9200 8.9200 8.9200 13,570
Jun 21, 2023 9.8000 9.9800 9.0000 9.8600 9.8600 63,620
Jun 20, 2023 10.0000 10.2000 8.6000 9.9600 9.9600 29,470
Jun 16, 2023 10.7200 11.2000 9.5600 10.0000 10.0000 33,120
Jun 15, 2023 11.8000 12.0000 10.6200 10.8000 10.8000 23,755
Jun 14, 2023 11.6000 11.9800 11.2000 11.6000 11.6000 5,820
Jun 13, 2023 11.2000 12.0000 11.2000 11.5600 11.5600 6,755
Jun 12, 2023 10.8000 11.2200 10.6200 11.2000 11.2000 5,660
Jun 9, 2023 11.0000 11.4000 10.6200 10.7000 10.7000 3,935
Jun 8, 2023 11.0000 11.6000 10.6000 10.6200 10.6200 8,495
Jun 7, 2023 11.2000 11.8200 11.0000 11.2000 11.2000 9,650
Jun 6, 2023 11.2000 12.3000 10.9800 11.4000 11.4000 9,820
Jun 5, 2023 12.2400 12.8000 11.3000 11.4000 11.4000 8,710
Jun 2, 2023 12.2000 13.6000 11.2600 12.6000 12.6000 19,160
Jun 1, 2023 11.0000 12.6800 11.0000 11.6000 11.6000 11,615
May 31, 2023 10.6000 11.6000 10.6000 11.0800 11.0800 5,315
May 30, 2023 11.1800 11.2000 10.6000 10.9200 10.9200 3,635
May 26, 2023 10.9400 11.3600 10.6000 11.2400 11.2400 3,105
May 25, 2023 11.0200 11.1600 10.6000 10.6000 10.6000 3,610
May 24, 2023 11.0000 11.3000 10.8000 11.1400 11.1400 5,080
May 23, 2023 11.6000 11.8000 11.0400 11.0400 11.0400 4,110
May 22, 2023 11.4200 11.8000 11.3000 11.6000 11.6000 3,310
May 19, 2023 11.4400 11.8600 11.4000 11.6000 11.6000 3,660
May 18, 2023 11.6000 11.8800 11.2800 11.4000 11.4000 1,985
May 17, 2023 12.6400 13.0000 11.0000 11.2800 11.2800 11,650
May 16, 2023 13.0000 13.4000 12.4000 12.4000 12.4000 6,300
May 15, 2023 13.1400 13.8000 12.2200 13.5200 13.5200 9,965
May 12, 2023 14.0000 14.0000 13.1000 13.6200 13.6200 8,235
May 11, 2023 13.0000 13.6000 12.7000 13.6000 13.6000 14,605
May 10, 2023 12.5000 13.0000 12.1200 12.9000 12.9000 11,085
May 9, 2023 11.0000 13.2000 10.4400 12.5000 12.5000 37,275
May 8, 2023 10.4800 11.1400 10.4000 10.8000 10.8000 5,480
May 5, 2023 9.4000 11.2000 9.3800 10.8000 10.8000 8,900
May 4, 2023 9.5000 9.7600 9.2000 9.2800 9.2800 5,860
May 3, 2023 10.0000 10.0000 9.4400 9.5200 9.5200 7,270
May 2, 2023 10.0200 10.0200 9.4400 9.6000 9.6000 5,380
May 1, 2023 9.8000 10.0000 9.4000 9.8200 9.8200 5,185
Apr 28, 2023 9.5000 9.8000 9.1000 9.8000 9.8000 9,360
Apr 27, 2023 10.0000 10.0000 8.6400 9.5000 9.5000 10,940
Apr 26, 2023 10.1400 10.2000 9.2400 9.7600 9.7600 14,685
Apr 25, 2023 10.4000 11.2000 10.2000 10.4600 10.4600 18,340
Apr 24, 2023 11.5800 12.7800 10.1000 11.6000 11.6000 26,375
Apr 21, 2023 11.5000 12.6000 11.5000 11.8200 11.8200 16,910
Apr 20, 2023 12.1400 13.5000 11.7000 13.1000 13.1000 47,260
Apr 19, 2023 10.2000 13.8000 10.2000 13.4000 13.4000 129,640

Related Tickers

TRUE TrueCar, Inc.
2.8300
-1.39%
 
TC TuanChe Limited
1.8700
-3.61%
 
RNT.AX Rent.com.au Limited
0.0320
-5.88%
 
SFUNY Fang Holdings Limited
6.00
0.00%
 
ATDRY Auto Trader Group plc
2.0850
-0.71%
 
BMTM Bright Mountain Media, Inc.
0.0541
0.00%
 
KRKR 36Kr Holdings Inc.
0.3778
-0.32%
 
ONFO Onfolio Holdings, Inc.
0.4599
+7.05%
 
GROM Grom Social Enterprises, Inc.
0.6815
+7.64%
 
TTGT TechTarget, Inc.
27.25
-0.66%