UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.11 +0.11 (+0.14%) GOLD FUTURES
2,330.10 +19.10 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,160.11 -1,997.71 (-4.15%)
Super League Enterprise, Inc. (SLE)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.3800 | 1.5000 | 1.3569 | 1.4200 | 1.4200 | 17,608 |
| 30 Apr 2024 | 1.4600 | 1.4600 | 1.3510 | 1.3800 | 1.3800 | 36,200 |
| 29 Apr 2024 | 1.4800 | 1.5470 | 1.4000 | 1.4500 | 1.4500 | 20,500 |
| 26 Apr 2024 | 1.5000 | 1.5500 | 1.4550 | 1.4900 | 1.4900 | 11,800 |
| 25 Apr 2024 | 1.4900 | 1.5500 | 1.4310 | 1.4750 | 1.4750 | 40,900 |
| 24 Apr 2024 | 1.4500 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 12,600 |
| 23 Apr 2024 | 1.4200 | 1.4970 | 1.3900 | 1.4400 | 1.4400 | 7,100 |
| 22 Apr 2024 | 1.3600 | 1.4700 | 1.3600 | 1.4100 | 1.4100 | 14,500 |
| 19 Apr 2024 | 1.4200 | 1.4600 | 1.3500 | 1.3900 | 1.3900 | 15,800 |
| 18 Apr 2024 | 1.4400 | 1.4700 | 1.2800 | 1.4600 | 1.4600 | 75,200 |
| 17 Apr 2024 | 1.4800 | 1.5600 | 1.3210 | 1.3600 | 1.3600 | 31,300 |
| 16 Apr 2024 | 1.4700 | 1.5090 | 1.4000 | 1.4100 | 1.4100 | 24,000 |
| 15 Apr 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4600 | 1.4600 | 50,600 |
| 12 Apr 2024 | 1.7200 | 1.7550 | 1.5000 | 1.5500 | 1.5500 | 101,600 |
| 11 Apr 2024 | 1.7200 | 1.9280 | 1.6800 | 1.7000 | 1.7000 | 30,600 |
| 10 Apr 2024 | 1.9000 | 2.0700 | 1.6650 | 1.7500 | 1.7500 | 57,400 |
| 09 Apr 2024 | 1.8400 | 1.9600 | 1.7700 | 1.8200 | 1.8200 | 90,400 |
| 08 Apr 2024 | 2.0700 | 2.0800 | 1.7500 | 1.7500 | 1.7500 | 72,700 |
| 05 Apr 2024 | 2.0900 | 2.1700 | 1.9700 | 2.1000 | 2.1000 | 32,200 |
| 04 Apr 2024 | 2.0800 | 2.2250 | 2.0100 | 2.0800 | 2.0800 | 25,500 |
| 03 Apr 2024 | 1.9100 | 2.0950 | 1.9100 | 2.0400 | 2.0400 | 45,900 |
| 02 Apr 2024 | 2.1700 | 2.2000 | 1.8800 | 1.9500 | 1.9500 | 69,300 |
| 01 Apr 2024 | 2.1800 | 2.3800 | 2.1800 | 2.2400 | 2.2400 | 70,800 |
| 28 Mar 2024 | 2.4900 | 2.4900 | 2.1200 | 2.1500 | 2.1500 | 61,400 |
| 27 Mar 2024 | 2.2900 | 2.5300 | 2.2000 | 2.5000 | 2.5000 | 81,000 |
| 26 Mar 2024 | 2.3200 | 2.4500 | 2.1950 | 2.2900 | 2.2900 | 58,400 |
| 25 Mar 2024 | 2.3100 | 2.6200 | 2.3100 | 2.3450 | 2.3450 | 61,400 |
| 22 Mar 2024 | 2.1000 | 2.3700 | 2.1000 | 2.3100 | 2.3100 | 38,800 |
| 21 Mar 2024 | 1.9400 | 2.2400 | 1.9400 | 2.1700 | 2.1700 | 86,200 |
| 20 Mar 2024 | 1.8000 | 1.9400 | 1.8000 | 1.9300 | 1.9300 | 32,400 |
| 19 Mar 2024 | 1.7200 | 1.9300 | 1.7200 | 1.8500 | 1.8500 | 25,600 |
| 18 Mar 2024 | 1.7500 | 1.8600 | 1.7120 | 1.7800 | 1.7800 | 17,700 |
| 15 Mar 2024 | 1.7300 | 1.9400 | 1.7000 | 1.7000 | 1.7000 | 124,000 |
| 14 Mar 2024 | 1.9000 | 1.9000 | 1.7700 | 1.7700 | 1.7700 | 32,100 |
| 13 Mar 2024 | 1.9040 | 1.9100 | 1.8300 | 1.8600 | 1.8600 | 12,200 |
| 12 Mar 2024 | 2.0000 | 2.0600 | 1.8100 | 1.8300 | 1.8300 | 51,200 |
| 11 Mar 2024 | 1.8900 | 2.0000 | 1.8300 | 1.9600 | 1.9600 | 21,000 |
| 08 Mar 2024 | 2.0100 | 2.0430 | 1.7700 | 1.8900 | 1.8900 | 73,600 |
| 07 Mar 2024 | 2.1400 | 2.1400 | 1.9000 | 2.0000 | 2.0000 | 72,600 |
| 06 Mar 2024 | 2.4600 | 2.4600 | 2.0800 | 2.1700 | 2.1700 | 79,100 |
| 05 Mar 2024 | 2.5000 | 2.5100 | 2.4000 | 2.4000 | 2.4000 | 31,200 |
| 04 Mar 2024 | 2.7100 | 2.7100 | 2.4000 | 2.4600 | 2.4600 | 61,400 |
| 01 Mar 2024 | 2.2800 | 2.5200 | 2.2800 | 2.4600 | 2.4600 | 63,000 |
| 29 Feb 2024 | 2.4000 | 2.4400 | 2.2600 | 2.4100 | 2.4100 | 34,300 |
| 28 Feb 2024 | 2.3600 | 2.4200 | 2.3100 | 2.3400 | 2.3400 | 23,900 |
| 27 Feb 2024 | 2.4700 | 2.4700 | 2.2050 | 2.4400 | 2.4400 | 66,400 |
| 26 Feb 2024 | 2.6000 | 2.6000 | 2.3500 | 2.3700 | 2.3700 | 72,400 |
| 23 Feb 2024 | 2.4400 | 2.5000 | 2.0600 | 2.3200 | 2.3200 | 49,500 |
| 22 Feb 2024 | 2.3000 | 2.4800 | 2.2230 | 2.4700 | 2.4700 | 42,500 |
| 21 Feb 2024 | 2.4700 | 2.4900 | 2.1500 | 2.2400 | 2.2400 | 147,900 |
| 20 Feb 2024 | 2.4700 | 2.5690 | 2.3400 | 2.4700 | 2.4700 | 85,000 |
| 16 Feb 2024 | 2.6300 | 2.8400 | 2.4600 | 2.5200 | 2.5200 | 281,600 |
| 15 Feb 2024 | 2.4200 | 2.6000 | 2.2500 | 2.5800 | 2.5800 | 163,800 |
| 14 Feb 2024 | 2.2400 | 2.3600 | 2.1900 | 2.3500 | 2.3500 | 83,900 |
| 13 Feb 2024 | 2.3300 | 2.3500 | 2.2000 | 2.2200 | 2.2200 | 115,900 |
| 12 Feb 2024 | 2.2000 | 2.3700 | 2.2000 | 2.3400 | 2.3400 | 113,600 |
| 09 Feb 2024 | 2.3000 | 2.3200 | 2.2000 | 2.2500 | 2.2500 | 82,300 |
| 08 Feb 2024 | 2.2400 | 2.3150 | 2.1900 | 2.2700 | 2.2700 | 88,300 |
| 07 Feb 2024 | 2.2400 | 2.4300 | 2.1100 | 2.2400 | 2.2400 | 128,500 |
| 06 Feb 2024 | 2.1000 | 2.2600 | 2.1000 | 2.2000 | 2.2000 | 104,500 |
| 05 Feb 2024 | 2.0500 | 2.1490 | 1.9700 | 2.1000 | 2.1000 | 61,600 |
| 02 Feb 2024 | 2.1500 | 2.1800 | 1.9760 | 2.0500 | 2.0500 | 38,800 |
| 01 Feb 2024 | 1.9500 | 2.1500 | 1.9400 | 2.0700 | 2.0700 | 80,800 |
| 31 Jan 2024 | 2.2510 | 2.2580 | 1.9600 | 2.0300 | 2.0300 | 70,000 |
| 30 Jan 2024 | 2.1000 | 2.2400 | 2.0980 | 2.2300 | 2.2300 | 92,000 |
| 29 Jan 2024 | 2.1400 | 2.3000 | 2.0800 | 2.1300 | 2.1300 | 251,400 |
| 26 Jan 2024 | 1.8900 | 2.1500 | 1.8800 | 2.0200 | 2.0200 | 230,500 |
| 25 Jan 2024 | 1.7000 | 1.9400 | 1.6900 | 1.8700 | 1.8700 | 166,900 |
| 24 Jan 2024 | 1.7000 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 102,400 |
| 23 Jan 2024 | 1.7300 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 71,700 |
| 22 Jan 2024 | 1.6500 | 1.7890 | 1.6500 | 1.7300 | 1.7300 | 33,100 |
| 19 Jan 2024 | 1.6700 | 1.7300 | 1.6500 | 1.6500 | 1.6500 | 24,300 |
| 18 Jan 2024 | 1.7420 | 1.7420 | 1.6620 | 1.7300 | 1.7300 | 30,000 |
| 17 Jan 2024 | 1.8500 | 1.8500 | 1.7000 | 1.7500 | 1.7500 | 57,900 |
| 16 Jan 2024 | 1.7500 | 1.8200 | 1.6800 | 1.7600 | 1.7600 | 115,100 |
| 12 Jan 2024 | 1.6600 | 1.6800 | 1.5800 | 1.6800 | 1.6800 | 31,300 |
| 11 Jan 2024 | 1.5950 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 21,500 |
| 10 Jan 2024 | 1.6700 | 1.7000 | 1.5500 | 1.6100 | 1.6100 | 40,700 |
| 09 Jan 2024 | 1.6200 | 1.7390 | 1.5500 | 1.7100 | 1.7100 | 41,500 |
| 08 Jan 2024 | 1.6100 | 1.6200 | 1.5300 | 1.6200 | 1.6200 | 30,500 |
| 05 Jan 2024 | 1.6100 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 23,000 |
| 04 Jan 2024 | 1.6180 | 1.6550 | 1.5200 | 1.5900 | 1.5900 | 62,300 |
| 03 Jan 2024 | 1.6500 | 1.6500 | 1.5100 | 1.5200 | 1.5200 | 21,600 |
| 02 Jan 2024 | 1.5200 | 1.6400 | 1.5000 | 1.6400 | 1.6400 | 36,200 |
| 29 Dec 2023 | 1.6100 | 1.6800 | 1.5000 | 1.5200 | 1.5200 | 37,600 |
| 28 Dec 2023 | 1.4900 | 1.7000 | 1.4900 | 1.6000 | 1.6000 | 61,200 |
| 27 Dec 2023 | 1.7400 | 1.8400 | 1.3500 | 1.5900 | 1.5900 | 151,100 |
| 26 Dec 2023 | 1.8000 | 1.9400 | 1.7000 | 1.7600 | 1.7600 | 122,200 |
| 22 Dec 2023 | 1.7370 | 1.8000 | 1.7100 | 1.8000 | 1.8000 | 30,900 |
| 21 Dec 2023 | 1.7300 | 1.8000 | 1.6850 | 1.7100 | 1.7100 | 24,000 |
| 20 Dec 2023 | 1.7100 | 1.9100 | 1.7000 | 1.7700 | 1.7700 | 44,600 |
| 19 Dec 2023 | 1.7000 | 1.7990 | 1.6800 | 1.7000 | 1.7000 | 41,700 |
| 18 Dec 2023 | 1.9200 | 1.9300 | 1.7010 | 1.7600 | 1.7600 | 78,900 |
| 15 Dec 2023 | 1.8500 | 1.9700 | 1.7700 | 1.8700 | 1.8700 | 149,700 |
| 14 Dec 2023 | 1.7500 | 1.8900 | 1.7100 | 1.8500 | 1.8500 | 67,800 |
| 13 Dec 2023 | 1.7600 | 1.7600 | 1.6900 | 1.7500 | 1.7500 | 43,800 |
| 12 Dec 2023 | 1.6800 | 1.7700 | 1.6500 | 1.7600 | 1.7600 | 107,300 |
| 11 Dec 2023 | 1.6500 | 1.7600 | 1.6240 | 1.6900 | 1.6900 | 56,500 |
| 08 Dec 2023 | 1.6800 | 1.6800 | 1.5600 | 1.6800 | 1.6800 | 24,200 |
| 07 Dec 2023 | 1.6800 | 1.6800 | 1.4800 | 1.5900 | 1.5900 | 32,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.