Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SharpLink Gaming, Inc. - Common Stock (NQ: SBET )

0.7890 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 0.7900 0.8330 0.7530 0.7890 350,000 +0.03(+4.50%)
Dec 24, 2024 0.7701 0.7900 0.7201 0.7550 85,064 +0.01(+1.40%)
Dec 23, 2024 0.7900 0.7900 0.7187 0.7446 324,390 -0.05(-6.81%)
Dec 20, 2024 0.7900 0.8100 0.7400 0.7990 579,702 +0.05(+6.52%)
Dec 19, 2024 0.7800 0.8000 0.7500 0.7501 130,782 +0.00(+0.01%)
Dec 18, 2024 0.8000 0.8500 0.7500 0.7500 261,721 -0.03(-3.85%)
Dec 17, 2024 0.7800 0.8000 0.7400 0.7800 211,885 +0.01(+1.01%)
Dec 16, 2024 0.7700 0.8499 0.7400 0.7722 478,394 +0.03(+3.62%)
Dec 13, 2024 0.7200 0.8180 0.7200 0.7452 287,957 +0.04(+5.17%)
Dec 12, 2024 0.8400 0.8850 0.7086 0.7086 166,703 -0.11(-13.59%)
Dec 11, 2024 0.9300 0.9450 0.8000 0.8200 305,932 -0.09(-9.39%)
Dec 10, 2024 0.8245 1.030 0.8032 0.9050 838,342 +0.03(+3.75%)
Dec 09, 2024 0.7800 0.9000 0.7300 0.8723 1,451,504 -0.07(-7.20%)
Dec 06, 2024 0.5240 1.120 0.5120 0.9400 27,094,074 +0.42(+79.39%)
Dec 05, 2024 0.5063 0.5240 0.4123 0.5240 93,132 +0.00(+0.92%)
Dec 04, 2024 0.5265 0.5265 0.4900 0.5192 29,645 -0.01(-2.31%)
Dec 03, 2024 0.6300 0.6300 0.4645 0.5315 95,532 -0.04(-6.44%)
Dec 02, 2024 0.6110 0.6379 0.5600 0.5681 48,163 -0.05(-8.07%)
Nov 29, 2024 0.6382 0.6558 0.6180 0.6180 5,654 -0.02(-3.24%)
Nov 27, 2024 0.6400 0.6689 0.6387 0.6387 23,600 +0.00(+0.09%)
Nov 26, 2024 0.6633 0.6690 0.6100 0.6381 67,191 -0.04(-5.91%)
Nov 25, 2024 0.6800 0.7133 0.6500 0.6782 84,390 -0.00(-0.26%)
Nov 22, 2024 0.6533 0.6800 0.6365 0.6800 5,321 +0.04(+6.25%)
Nov 21, 2024 0.6200 0.6800 0.6200 0.6400 12,040 +0.00(+0.00%)
Nov 20, 2024 0.6200 0.6422 0.6200 0.6400 7,328 -0.02(-2.91%)
Nov 19, 2024 0.6324 0.7090 0.6122 0.6592 40,833 -0.02(-3.06%)
Nov 18, 2024 0.6700 0.6800 0.6364 0.6800 7,420 +0.00(+0.71%)
Nov 15, 2024 0.6300 0.7390 0.6110 0.6752 112,608 +0.04(+6.62%)
Nov 14, 2024 0.6100 0.6440 0.5939 0.6333 30,480 +0.03(+5.20%)
Nov 13, 2024 0.6166 0.6699 0.6000 0.6020 50,192 -0.04(-5.64%)
Nov 12, 2024 0.6365 0.7080 0.6255 0.6380 61,900 -0.02(-3.33%)
Nov 11, 2024 0.6800 0.7373 0.6501 0.6600 174,659 -0.07(-9.59%)
Nov 08, 2024 0.6339 1.090 0.5367 0.7300 5,758,372 +0.13(+21.06%)
Nov 07, 2024 0.6442 0.6499 0.6030 0.6030 3,380 -0.04(-6.56%)
Nov 06, 2024 0.6644 0.7080 0.5754 0.6453 22,954 -0.02(-2.82%)
Nov 05, 2024 0.6900 0.7000 0.6210 0.6640 29,819 -0.00(-0.60%)
Nov 04, 2024 0.6100 0.6680 0.6100 0.6680 7,246 +0.06(+10.00%)
Nov 01, 2024 0.6167 0.6511 0.5850 0.6073 19,199 -0.07(-10.98%)
Oct 31, 2024 0.7200 0.7371 0.6822 0.6822 4,210 -0.02(-2.40%)
Oct 30, 2024 0.7500 0.7500 0.6800 0.6990 9,321 -0.05(-6.44%)
Oct 29, 2024 0.7500 0.7700 0.6410 0.7471 23,317 +0.00(+0.28%)
Oct 28, 2024 0.7672 0.7672 0.7100 0.7450 4,435 +0.02(+2.76%)
Oct 25, 2024 0.7250 0.7733 0.7250 0.7250 2,541 -0.04(-5.12%)
Oct 24, 2024 0.7800 0.7800 0.6618 0.7641 58,215 +0.01(+1.61%)
Oct 23, 2024 0.7941 0.7941 0.7520 0.7520 4,049 -0.02(-2.34%)
Oct 22, 2024 0.8300 0.8300 0.7700 0.7700 3,174 -0.02(-2.81%)
Oct 21, 2024 0.8298 0.8398 0.7610 0.7923 7,280 -0.02(-2.19%)
Oct 18, 2024 0.7633 0.8225 0.7450 0.8100 6,541 +0.05(+7.04%)
Oct 17, 2024 0.7900 0.8080 0.7566 0.7567 5,742 -0.02(-3.11%)
Oct 16, 2024 0.7800 0.8380 0.7801 0.7810 15,585 +0.00(+0.13%)
Oct 15, 2024 0.7770 0.8379 0.7530 0.7800 10,476 +0.00(+0.06%)
Oct 14, 2024 0.7460 0.8399 0.7460 0.7795 10,538 +0.00(+0.36%)
Oct 11, 2024 0.8022 0.8075 0.7670 0.7767 41,171 -0.04(-5.29%)
Oct 10, 2024 0.8400 0.8470 0.8149 0.8201 66,804 -0.01(-1.55%)
Oct 09, 2024 0.8008 0.8445 0.8008 0.8330 69,114 +0.04(+5.44%)
Oct 08, 2024 0.8300 0.8700 0.7855 0.7900 77,701 -0.03(-3.66%)
Oct 07, 2024 0.7400 0.8800 0.7200 0.8200 251,848 +0.09(+13.03%)
Oct 04, 2024 0.7110 0.7570 0.7110 0.7255 29,650 -0.01(-1.96%)
Oct 03, 2024 0.7400 0.7400 0.7400 0.7400 8,956 +0.03(+4.23%)
Oct 02, 2024 0.7250 0.7367 0.6900 0.7100 18,162 -0.01(-0.70%)
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 and Conditions.