5 DAY PERFORMANCE
-21.42%
1 MONTH PERFORMANCE
+13.51%
3 MONTH PERFORMANCE
-45.73%
6 MONTH PERFORMANCE
-78.29%
YEAR-TO-DATE PERFORMANCE
-78.91%
1 YEAR PERFORMANCE
-88.05%
Super League Enterprise, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/15/2025 | $5.33 | $5.23 (-1.88%) | $5.41 | $4.91 | 207.78 K | $85.36 M |
07/14/2025 | $6.10 | $5.50 (-9.84%) | $6.25 | $5.25 | 1.50 M | $93.25 M |
07/11/2025 | $6.45 | $5.82 (-9.77%) | $6.51 | $5.68 | 91.70 K | $98.67 M |
07/10/2025 | $5.83 | $6.63 (13.72%) | $6.81 | $5.62 | 210.10 K | $112.40 M |
07/09/2025 | $5.87 | $5.84 (-0.51%) | $6.05 | $5.32 | 121.11 K | $99.01 M |
07/08/2025 | $5.05 | $5.85 (15.84%) | $6.00 | $4.91 | 268.40 K | $99.18 M |
07/07/2025 | $5.11 | $4.90 (-4.11%) | $5.12 | $4.71 | 81.10 K | $83.07 M |
07/03/2025 | $5.08 | $5.06 (-0.39%) | $5.47 | $5.00 | 66.80 K | $85.79 M |
07/02/2025 | $5.09 | $5.16 (1.38%) | $5.47 | $5.00 | 101.90 K | $87.48 M |
07/01/2025 | $4.65 | $5.24 (12.69%) | $5.53 | $4.65 | 399.40 K | $88.84 M |
06/30/2025 | $4.39 | $4.64 (5.69%) | $4.76 | $4.26 | 166.70 K | $78.67 M |
06/27/2025 | $4.73 | $4.52 (-4.44%) | $4.78 | $4.40 | 58.23 K | $76.63 M |
06/26/2025 | $4.40 | $4.68 (6.36%) | $4.82 | $4.15 | 168.20 K | $79.34 M |
06/25/2025 | $4.20 | $4.35 (3.57%) | $4.40 | $4.15 | 99.53 K | $73.75 M |
06/24/2025 | $4.18 | $4.19 (0.24%) | $4.35 | $4.05 | 86.03 K | $71.04 M |
06/23/2025 | $4.31 | $4.37 (1.39%) | $4.79 | $3.91 | 254.22 K | $74.09 M |
06/20/2025 | $4.33 | $4.32 (-0.23%) | $4.40 | $4.08 | 103.71 K | $73.24 M |
06/18/2025 | $4.62 | $4.32 (-6.49%) | $5.00 | $4.25 | 344.94 K | $73.24 M |
06/17/2025 | $4.60 | $4.60 (0%) | $5.10 | $4.46 | 180.45 K | $77.99 M |
06/16/2025 | $4.55 | $4.40 (-3.3%) | $4.57 | $4.16 | 111.78 K | $74.60 M |
06/13/2025 | $4.79 | $4.59 (-4.18%) | $4.82 | $4.58 | 50.95 K | $77.82 M |
06/12/2025 | $5.06 | $4.77 (-5.73%) | $5.06 | $4.53 | 189.99 K | $80.87 M |
06/11/2025 | $4.99 | $5.09 (2%) | $5.20 | $4.85 | 68.87 K | $86.30 M |
06/10/2025 | $5.15 | $5.08 (-1.36%) | $5.20 | $4.64 | 151.97 K | $86.13 M |
06/09/2025 | $5.24 | $5.20 (-0.76%) | $5.40 | $4.80 | 185.28 K | $88.16 M |
06/06/2025 | $5.28 | $5.28 (0%) | $5.33 | $5.07 | 69.23 K | $89.52 M |
06/05/2025 | $5.72 | $5.33 (-6.82%) | $5.82 | $5.20 | 257.98 K | $90.36 M |
06/04/2025 | $5.59 | $6.00 (7.33%) | $6.40 | $5.51 | 226.57 K | $101.72 M |
06/03/2025 | $6.70 | $5.68 (-15.22%) | $6.72 | $4.90 | 191.26 K | $96.30 M |
06/02/2025 | $7.20 | $6.70 (-6.94%) | $8.72 | $5.82 | 485.42 K | $113.59 M |
05/30/2025 | $6.76 | $7.80 (15.38%) | $11.58 | $5.65 | 5.01 M | $132.24 M |
05/29/2025 | $6.00 | $6.28 (4.67%) | $6.40 | $5.00 | 392.44 K | $106.47 M |
05/28/2025 | $7.78 | $9.16 (17.74%) | $9.16 | $7.24 | 124.10 K | $155.30 M |
05/27/2025 | $7.40 | $7.72 (4.32%) | $7.84 | $6.89 | 83.26 K | $130.88 M |
05/23/2025 | $6.72 | $7.24 (7.74%) | $7.48 | $6.61 | 22.82 K | $122.75 M |
05/22/2025 | $7.00 | $6.56 (-6.29%) | $7.00 | $6.42 | 15.83 K | $111.22 M |
05/21/2025 | $6.74 | $6.50 (-3.56%) | $7.04 | $6.26 | 12.55 K | $110.20 M |
05/20/2025 | $6.68 | $6.63 (-0.75%) | $7.21 | $6.24 | 11.81 K | $112.40 M |
05/19/2025 | $6.96 | $6.68 (-4.02%) | $7.36 | $6.42 | 22.57 K | $113.25 M |
05/16/2025 | $6.60 | $7.10 (7.58%) | $9.80 | $6.26 | 143.78 K | $120.37 M |
05/15/2025 | $7.06 | $6.52 (-7.65%) | $7.08 | $6.10 | 22.77 K | $110.54 M |
05/14/2025 | $6.40 | $6.79 (6.09%) | $7.10 | $6.08 | 44.53 K | $115.12 M |
05/13/2025 | $6.76 | $6.00 (-11.24%) | $6.76 | $5.96 | 24.35 K | $101.72 M |
05/12/2025 | $6.88 | $6.55 (-4.8%) | $6.98 | $6.21 | 31.19 K | $111.05 M |
05/09/2025 | $7.04 | $6.00 (-14.77%) | $7.08 | $5.80 | 85.40 K | $101.72 M |
05/08/2025 | $13.44 | $13.02 (-3.13%) | $16.40 | $12.66 | 3.86 K | $220.74 M |
05/07/2025 | $14.64 | $13.85 (-5.4%) | $14.64 | $13.07 | 515 | $234.81 M |
05/06/2025 | $13.96 | $14.40 (3.15%) | $15.18 | $12.68 | 1.07 K | $244.14 M |
05/05/2025 | $14.80 | $13.76 (-7.03%) | $14.80 | $12.68 | 1.88 K | $233.29 M |
05/02/2025 | $14.80 | $14.38 (-2.84%) | $14.88 | $12.95 | 4.01 K | $243.80 M |
05/01/2025 | $14.14 | $14.78 (4.53%) | $16.00 | $12.60 | 4.15 K | $250.58 M |
04/30/2025 | $14.00 | $13.89 (-0.79%) | $14.40 | $12.78 | 1.56 K | $235.49 M |
04/29/2025 | $13.30 | $14.20 (6.77%) | $14.20 | $13.20 | 745 | $240.74 M |
04/28/2025 | $13.20 | $14.00 (6.06%) | $14.00 | $13.20 | 831 | $237.35 M |
04/25/2025 | $14.64 | $13.32 (-9.02%) | $14.64 | $13.06 | 1.50 K | $225.83 M |
04/24/2025 | $11.40 | $13.84 (21.4%) | $14.40 | $10.28 | 4.15 K | $234.64 M |
04/23/2025 | $10.74 | $10.88 (1.3%) | $11.60 | $10.74 | 2.08 K | $184.46 M |
04/22/2025 | $10.10 | $10.74 (6.34%) | $10.80 | $10.10 | 565 | $182.08 M |
04/21/2025 | $10.08 | $10.10 (0.2%) | $10.40 | $9.48 | 1.19 K | $171.23 M |
04/17/2025 | $9.20 | $9.48 (3.04%) | $9.50 | $8.84 | 550 | $160.72 M |
04/16/2025 | $9.51 | $8.84 (-7.05%) | $9.78 | $8.80 | 985 | $149.87 M |
04/15/2025 | $9.11 | $9.60 (5.38%) | $9.60 | $8.80 | 2.74 K | $162.76 M |