ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.190 -2.280 (-30.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 7.680 7.700 4.900 5.190 740,972 -2.28(-30.52%)
Sep 24, 2025 7.900 7.950 7.010 7.470 1,104,987 -1.04(-12.22%)
Sep 23, 2025 7.720 11.43 7.650 8.510 67,400,688 +5.23(+159.45%)
Sep 22, 2025 3.380 3.380 3.200 3.280 9,854,428 +0.00(+0.00%)
Sep 19, 2025 3.600 3.615 3.270 3.280 61,281 -0.38(-10.38%)
Sep 18, 2025 3.980 4.250 3.120 3.660 570,411 -0.38(-9.41%)
Sep 17, 2025 3.240 4.210 3.150 4.040 317,183 +0.83(+25.86%)
Sep 16, 2025 3.080 3.210 3.080 3.210 17,295 +0.13(+4.22%)
Sep 15, 2025 3.050 3.250 2.950 3.080 61,083 +0.03(+0.98%)
Sep 12, 2025 3.090 3.110 2.890 3.050 35,222 -0.02(-0.65%)
Sep 11, 2025 2.910 3.100 2.910 3.070 25,733 +0.19(+6.60%)
Sep 10, 2025 3.130 3.130 2.750 2.880 74,014 -0.19(-6.19%)
Sep 09, 2025 2.970 3.242 2.970 3.070 57,282 +0.07(+2.33%)
Sep 08, 2025 2.890 3.009 2.890 3.000 19,517 +0.11(+3.81%)
Sep 05, 2025 2.900 2.920 2.840 2.890 26,076 +0.05(+1.76%)
Sep 04, 2025 3.180 3.242 2.750 2.840 105,194 -0.32(-10.13%)
Sep 03, 2025 3.370 3.440 3.150 3.160 75,123 -0.19(-5.67%)
Sep 02, 2025 3.400 3.570 3.230 3.350 32,770 -0.02(-0.59%)
Aug 29, 2025 3.560 3.560 3.370 3.370 11,171 -0.14(-3.99%)
Aug 28, 2025 3.430 3.580 3.374 3.510 15,834 +0.01(+0.29%)
Aug 27, 2025 3.340 3.500 3.250 3.500 19,755 +0.16(+4.79%)
Aug 26, 2025 3.420 3.600 3.340 3.340 27,859 -0.13(-3.75%)
Aug 25, 2025 3.520 3.550 3.321 3.470 28,279 -0.05(-1.42%)
Aug 22, 2025 3.300 3.560 3.280 3.520 72,872 +0.24(+7.32%)
Aug 21, 2025 3.300 3.310 3.198 3.280 15,733 -0.02(-0.61%)
Aug 20, 2025 3.350 3.500 3.190 3.300 26,246 -0.05(-1.49%)
Aug 19, 2025 3.350 3.590 3.200 3.350 63,907 +0.06(+1.82%)
Aug 18, 2025 3.130 3.340 3.130 3.290 35,973 +0.09(+2.81%)
Aug 15, 2025 3.800 3.800 3.066 3.200 254,208 -0.89(-21.76%)
Aug 14, 2025 3.840 4.260 3.700 4.090 827,752 +0.28(+7.35%)
Aug 13, 2025 3.930 3.941 3.670 3.810 60,552 -0.09(-2.31%)
Aug 12, 2025 3.970 3.995 3.630 3.900 69,013 +0.15(+4.00%)
Aug 11, 2025 4.010 4.362 3.630 3.750 63,085 -0.38(-9.20%)
Aug 08, 2025 4.060 4.150 4.020 4.130 14,437 +0.01(+0.24%)
Aug 07, 2025 4.310 4.310 3.980 4.120 62,185 -0.01(-0.24%)
Aug 06, 2025 4.160 4.430 4.020 4.130 40,824 -0.04(-0.96%)
Aug 05, 2025 4.220 4.260 4.070 4.170 33,539 +0.01(+0.24%)
Aug 04, 2025 4.050 4.450 4.050 4.160 39,256 +0.01(+0.24%)
Aug 01, 2025 4.205 4.388 4.070 4.150 33,171 -0.15(-3.49%)
Jul 31, 2025 4.200 4.515 4.050 4.300 46,100 +0.10(+2.38%)
Jul 30, 2025 4.750 5.270 4.150 4.200 207,287 -0.56(-11.76%)
Jul 29, 2025 4.990 5.160 4.610 4.760 49,018 -0.29(-5.74%)
Jul 28, 2025 5.190 5.355 4.960 5.050 45,081 -0.07(-1.37%)
Jul 25, 2025 4.900 5.144 4.875 5.120 100,918 +0.30(+6.22%)
Jul 24, 2025 5.300 5.300 4.640 4.820 56,006 -0.28(-5.49%)
Jul 23, 2025 5.600 5.735 5.100 5.100 66,822 -0.46(-8.27%)
Jul 22, 2025 5.800 5.820 5.141 5.560 62,595 -0.24(-4.14%)
Jul 21, 2025 5.020 5.970 4.870 5.800 277,314 +1.21(+26.36%)
Jul 18, 2025 4.930 5.030 4.120 4.590 124,390 -0.51(-10.00%)
Jul 17, 2025 5.250 5.250 4.910 5.100 74,991 -0.04(-0.78%)
Jul 16, 2025 5.010 5.210 4.930 5.140 64,163 -0.09(-1.72%)
Jul 15, 2025 5.330 5.405 4.910 5.230 208,393 -0.27(-4.91%)
Jul 14, 2025 6.100 6.250 5.250 5.500 1,496,701 -0.32(-5.50%)
Jul 11, 2025 6.450 6.510 5.680 5.820 91,697 -0.81(-12.22%)
Jul 10, 2025 5.830 6.810 5.620 6.630 208,481 +0.79(+13.62%)
Jul 09, 2025 5.870 6.050 5.321 5.835 118,543 -0.01(-0.26%)
Jul 08, 2025 5.050 6.000 4.910 5.850 265,648 +0.95(+19.39%)
Jul 07, 2025 5.110 5.120 4.710 4.900 72,152 -0.16(-3.16%)
Jul 03, 2025 5.080 5.470 5.000 5.060 66,792 -0.10(-1.94%)
Jul 02, 2025 5.090 5.470 5.000 5.160 99,883 -0.08(-1.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.