Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

SharpLink Gaming (SBET) Historical Prices

SBET historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.816.846.586.746.74-6.78%14,391,1401.75
Oct 29, 20267.187.387.127.237.23-1.77%5,358,5260.65
Oct 28, 20267.417.467.197.367.36-1.21%13,468,6001.65
Oct 27, 20267.277.457.197.457.45+3.76%10,107,0501.24
Oct 26, 20267.377.467.177.187.18-5.90%6,467,3500.79
Oct 23, 20267.898.027.617.637.63-2.93%7,147,9350.87
Oct 22, 20267.868.087.717.867.86-5.87%6,887,9940.83
Oct 21, 20268.098.537.898.358.35+6.10%8,475,0711.03
Oct 20, 20267.398.047.387.877.87+5.50%5,157,8700.62
Oct 19, 20267.717.747.417.467.46-1.45%7,214,1680.87
Oct 16, 20268.038.077.507.577.57-7.46%8,051,0150.97
Oct 15, 20267.558.217.438.188.18+3.54%8,844,4121.07
Oct 14, 20268.288.337.687.907.90-6.06%13,689,7801.67
Oct 13, 20268.448.658.408.418.41-0.94%4,127,1000.50
Oct 12, 20268.668.728.378.498.49-1.16%7,384,0000.88
Oct 09, 20268.988.988.588.598.59-2.50%7,420,6300.88
Oct 08, 20268.728.848.408.818.81-1.56%8,738,8891.04
Oct 07, 20269.039.128.828.958.95-5.79%7,319,4680.87
Oct 06, 20269.589.849.419.509.50-0.94%5,045,2830.60
Oct 05, 20269.589.819.409.599.59+2.57%5,661,8070.67
Oct 02, 202610.0210.239.239.359.35-2.40%8,390,7030.99
Oct 01, 20269.309.699.279.589.58+3.23%5,334,8280.62
Sep 30, 20269.739.849.269.289.28-1.90%5,923,5140.70
Sep 29, 20269.829.899.419.469.46-0.42%5,966,5560.69
Sep 28, 20269.509.769.429.509.50-1.35%6,997,8610.80
Sep 25, 202610.0010.009.459.639.63-3.22%5,399,3520.62
Sep 24, 20269.8010.039.679.959.95+1.43%5,903,3010.67
Sep 23, 202610.1410.279.749.819.81-4.11%9,393,5031.02
Sep 22, 20269.9110.409.8510.2310.23+2.51%16,130,8301.76
Sep 21, 20269.9910.129.629.989.98+6.74%13,645,6001.49
Sep 18, 20268.649.378.589.359.35+13.20%16,209,0101.79
Sep 17, 20268.178.598.108.268.26+3.51%8,206,6980.90
Sep 16, 20268.368.417.817.987.98-4.20%7,040,7500.77
Sep 15, 20268.778.808.118.338.33-8.96%8,473,1600.92
Sep 14, 20268.779.248.749.159.15+3.04%9,260,3351.01
Sep 11, 20268.719.498.538.888.88+5.34%13,366,7201.46
Sep 10, 20268.378.678.338.438.43-1.29%7,071,8170.77
Sep 09, 20268.999.058.538.548.54-3.17%5,855,8120.64
Sep 08, 20268.698.948.458.828.82+1.61%7,523,4160.83
Sep 07, 20268.608.708.358.688.68+0.00%00.00
Sep 04, 20268.608.708.358.688.68-3.34%6,259,2390.68
Sep 03, 20268.349.028.298.988.98+10.86%13,178,1701.43
Sep 02, 20268.018.277.898.108.10-0.61%6,191,1760.67
Sep 01, 20268.298.468.088.158.15-5.56%6,517,8150.70
Aug 31, 20268.248.658.118.638.63+5.24%7,721,7770.83
Aug 28, 20268.658.768.128.208.20-7.66%7,864,5910.85
Aug 27, 20268.459.068.398.888.88+6.73%10,204,2601.10
Aug 26, 20268.168.438.128.328.32-0.36%5,904,9680.63
Aug 25, 20268.058.578.008.358.35+0.97%12,096,0901.31
Aug 24, 20268.068.548.028.278.27+4.55%13,942,1401.52