-
5 DAY PERFORMANCE
+13.51% -
1 MONTH PERFORMANCE
-46.09% -
3 MONTH PERFORMANCE
-22.50% -
6 MONTH PERFORMANCE
-71.16% -
YEAR-TO-DATE PERFORMANCE
-59.21% -
1 YEAR PERFORMANCE
-65.56%
Super League Enterprise, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.66 | $0.65 (-2.45%) | $0.67 | $0.61 | 135,927 | $4.35 M |
| 09/26/2024 | $0.67 | $0.64 (-4.32%) | $0.83 | $0.57 | 639,210 | $4.30 M |
| 09/25/2024 | $0.65 | $0.65 (0.37%) | $0.68 | $0.61 | 102,200 | $4.39 M |
| 09/24/2024 | $0.55 | $0.65 (18.24%) | $0.69 | $0.50 | 651,107 | $4.38 M |
| 09/23/2024 | $0.62 | $0.55 (-11.36%) | $0.65 | $0.55 | 136,200 | $3.68 M |
| 09/20/2024 | $0.63 | $0.59 (-5.84%) | $0.65 | $0.56 | 192,702 | $4.00 M |
| 09/19/2024 | $0.71 | $0.63 (-10.61%) | $0.71 | $0.61 | 240,700 | $4.27 M |
| 09/18/2024 | $0.71 | $0.65 (-8.27%) | $0.76 | $0.63 | 221,800 | $4.36 M |
| 09/17/2024 | $0.70 | $0.70 (-0.03%) | $0.80 | $0.66 | 223,347 | $4.74 M |
| 09/16/2024 | $0.87 | $0.68 (-22.28%) | $1.04 | $0.63 | 467,229 | $4.56 M |
| 09/13/2024 | $1.00 | $0.85 (-15%) | $1.11 | $0.85 | 299,257 | $5.73 M |
| 09/12/2024 | $1.11 | $0.88 (-20.72%) | $1.17 | $0.88 | 264,332 | $5.93 M |
| 09/11/2024 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.06 | 6,200 | $7.28 M |
| 09/10/2024 | $1.13 | $1.12 (-0.88%) | $1.17 | $1.10 | 13,630 | $7.55 M |
| 09/09/2024 | $1.06 | $1.13 (6.6%) | $1.15 | $1.06 | 96,032 | $7.62 M |
| 09/06/2024 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.03 | 11,124 | $7.15 M |
| 09/05/2024 | $1.12 | $1.09 (-2.68%) | $1.16 | $1.06 | 44,400 | $7.35 M |
| 09/04/2024 | $1.19 | $1.12 (-5.88%) | $1.19 | $1.12 | 9,600 | $7.55 M |
| 09/03/2024 | $1.16 | $1.14 (-1.72%) | $1.20 | $1.14 | 22,686 | $7.69 M |
| 08/30/2024 | $1.23 | $1.14 (-7.32%) | $1.24 | $1.13 | 10,700 | $7.69 M |
| 08/29/2024 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.14 | 13,305 | $7.75 M |
| 08/28/2024 | $1.23 | $1.15 (-6.5%) | $1.23 | $1.14 | 9,800 | $7.75 M |
| 08/27/2024 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.14 | 16,863 | $7.95 M |
| 08/26/2024 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.19 | 24,000 | $8.36 M |
| 08/23/2024 | $1.22 | $1.23 (0.82%) | $1.32 | $1.19 | 23,800 | $8.29 M |
| 08/22/2024 | $1.23 | $1.22 (-0.81%) | $1.32 | $1.21 | 51,200 | $8.22 M |
| 08/21/2024 | $1.25 | $1.25 (0%) | $1.26 | $1.17 | 32,800 | $8.43 M |
| 08/20/2024 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.19 | 34,900 | $8.49 M |
| 08/19/2024 | $1.15 | $1.26 (9.57%) | $1.26 | $1.15 | 70,300 | $8.49 M |
| 08/16/2024 | $1.11 | $1.12 (0.9%) | $1.16 | $1.10 | 21,236 | $7.55 M |
| 08/15/2024 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.10 | 54,300 | $7.48 M |
| 08/14/2024 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.11 | 75,000 | $7.69 M |
| 08/13/2024 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.09 | 100,743 | $7.75 M |
| 08/12/2024 | $1.15 | $1.11 (-3.48%) | $1.18 | $1.09 | 56,800 | $7.48 M |
| 08/09/2024 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.09 | 18,041 | $7.42 M |
| 08/08/2024 | $1.17 | $1.11 (-5.13%) | $1.18 | $1.07 | 25,918 | $7.48 M |
| 08/07/2024 | $1.14 | $1.16 (1.75%) | $1.21 | $1.13 | 41,400 | $7.82 M |
| 08/06/2024 | $1.22 | $1.13 (-7.38%) | $1.27 | $1.11 | 95,026 | $7.62 M |
| 08/05/2024 | $1.11 | $1.17 (5.41%) | $1.17 | $1.07 | 49,500 | $7.89 M |
| 08/02/2024 | $1.22 | $1.11 (-9.02%) | $1.27 | $1.10 | 58,640 | $7.48 M |
| 08/01/2024 | $1.33 | $1.28 (-3.76%) | $1.34 | $1.25 | 25,424 | $8.63 M |
| 07/31/2024 | $1.24 | $1.32 (6.45%) | $1.33 | $1.24 | 42,563 | $8.90 M |
| 07/30/2024 | $1.37 | $1.28 (-6.57%) | $1.38 | $1.19 | 112,919 | $8.63 M |
| 07/29/2024 | $1.45 | $1.38 (-4.83%) | $1.50 | $1.36 | 60,400 | $9.30 M |
| 07/26/2024 | $1.52 | $1.41 (-7.24%) | $1.56 | $1.40 | 81,134 | $9.51 M |
| 07/25/2024 | $1.41 | $1.49 (5.67%) | $1.55 | $1.35 | 272,700 | $10.04 M |
| 07/24/2024 | $1.36 | $1.30 (-4.41%) | $1.42 | $1.18 | 234,861 | $8.76 M |
| 07/23/2024 | $1.34 | $1.36 (1.49%) | $1.40 | $1.22 | 162,100 | $9.17 M |
| 07/22/2024 | $1.15 | $1.35 (17.39%) | $1.64 | $1.14 | 897,584 | $9.10 M |
| 07/19/2024 | $1.12 | $1.12 (0%) | $1.14 | $1.07 | 19,496 | $7.55 M |
| 07/18/2024 | $1.09 | $1.11 (1.83%) | $1.15 | $1.04 | 84,082 | $7.48 M |
| 07/17/2024 | $1.10 | $1.09 (-0.91%) | $1.18 | $1.05 | 34,536 | $7.35 M |
| 07/16/2024 | $1.09 | $1.08 (-0.92%) | $1.20 | $1.06 | 172,149 | $7.28 M |
| 07/15/2024 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.05 | 35,054 | $7.35 M |
| 07/12/2024 | $1.02 | $1.06 (3.92%) | $1.10 | $1.02 | 19,937 | $7.15 M |
| 07/11/2024 | $1.06 | $1.02 (-3.77%) | $1.08 | $1.01 | 45,654 | $6.88 M |
| 07/10/2024 | $1.19 | $1.06 (-10.92%) | $1.20 | $1.00 | 57,278 | $7.15 M |
| 07/09/2024 | $1.05 | $1.14 (8.57%) | $1.15 | $1.03 | 32,609 | $7.69 M |
| 07/08/2024 | $0.93 | $1.01 (8.56%) | $1.08 | $0.93 | 109,433 | $6.81 M |
| 07/05/2024 | $0.88 | $0.92 (4.49%) | $0.93 | $0.85 | 86,272 | $6.20 M |
| 07/03/2024 | $0.80 | $0.85 (5.85%) | $0.90 | $0.80 | 21,356 | $5.73 M |
| 07/02/2024 | $0.83 | $0.80 (-3.25%) | $0.90 | $0.80 | 21,654 | $5.41 M |
| 07/01/2024 | $0.80 | $0.81 (1.59%) | $0.85 | $0.77 | 33,017 | $5.47 M |
| 06/28/2024 | $0.81 | $0.80 (-1.23%) | $0.84 | $0.77 | 23,839 | $5.39 M |