Skip to main content

Sharplink Gaming Inc (NQ: SBET )

0.8700 -0.0400 (-4.40%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.9326 0.9599 0.8633 0.8700 7,764 -0.04(-4.40%)
May 28, 2024 0.9900 0.9900 0.9100 0.9100 14,217 -0.07(-7.14%)
May 24, 2024 1.020 1.020 0.9800 0.9800 6,889 -0.04(-3.92%)
May 23, 2024 1.009 1.060 0.9801 1.020 5,248 +0.01(+0.99%)
May 22, 2024 1.040 1.040 0.9722 1.010 86,956 -0.09(-8.18%)
May 21, 2024 1.020 1.100 1.020 1.100 5,130 +0.00(+0.00%)
May 20, 2024 1.100 1.100 1.100 1.100 1,430 +0.07(+6.80%)
May 17, 2024 0.9900 1.030 0.9722 1.030 9,181 +0.02(+1.98%)
May 16, 2024 1.040 1.080 0.9900 1.010 7,447 -0.06(-5.61%)
May 15, 2024 1.090 1.090 1.050 1.070 2,396 +0.00(+0.00%)
May 14, 2024 1.070 1.070 1.030 1.070 2,800 +0.07(+7.00%)
May 13, 2024 0.9600 1.030 0.9579 1.000 6,419 -0.03(-2.91%)
May 10, 2024 1.000 1.050 1.000 1.030 2,871 +0.06(+6.72%)
May 09, 2024 1.070 1.080 0.9110 0.9651 29,625 -0.11(-10.64%)
May 08, 2024 1.000 1.114 1.000 1.080 3,667 +0.05(+4.85%)
May 07, 2024 1.020 1.065 1.010 1.030 9,714 -0.12(-10.19%)
May 06, 2024 1.100 1.147 0.9968 1.147 4,012 +0.10(+9.23%)
May 03, 2024 1.060 1.060 1.050 1.050 13,691 -0.01(-0.94%)
May 02, 2024 1.060 1.060 1.000 1.060 7,225 +0.03(+2.42%)
May 01, 2024 1.040 1.060 1.000 1.035 3,928 +0.00(+0.48%)
Apr 30, 2024 1.060 1.080 0.9800 1.030 35,920 -0.10(-8.93%)
Apr 29, 2024 1.190 1.190 1.050 1.131 23,718 +0.09(+8.75%)
Apr 26, 2024 1.100 1.100 0.9450 1.040 55,898 -0.07(-6.30%)
Apr 25, 2024 1.220 1.220 1.090 1.110 16,673 -0.06(-5.53%)
Apr 24, 2024 1.220 1.220 1.175 1.175 719 -0.03(-2.88%)
Apr 23, 2024 1.200 1.210 1.150 1.210 4,887 +0.02(+1.67%)
Apr 22, 2024 1.290 1.300 1.190 1.190 1,867 -0.05(-4.03%)
Apr 18, 2024 1.240 372 -0.07(-5.34%)
Apr 17, 2024 1.310 1.310 1.310 1.310 596 +0.00(+0.00%)
Apr 16, 2024 1.330 1.390 1.310 1.310 8,300 -0.06(-4.38%)
Apr 15, 2024 1.352 1.467 1.320 1.370 2,657 -0.07(-4.86%)
Apr 12, 2024 1.430 1.460 1.375 1.440 896 +0.05(+3.97%)
Apr 11, 2024 1.320 1.420 1.300 1.385 8,056 -0.02(-1.77%)
Apr 10, 2024 1.390 1.410 1.390 1.410 3,984 +0.02(+1.40%)
Apr 09, 2024 1.350 1.460 1.331 1.391 43,258 +0.03(+2.46%)
Apr 08, 2024 1.300 1.400 1.300 1.357 3,046 -0.07(-5.09%)
Apr 04, 2024 1.430 614 +0.07(+5.15%)
Apr 03, 2024 1.430 1.430 1.360 1.360 546 +0.07(+5.43%)
Apr 02, 2024 1.390 1.390 1.250 1.290 12,836 -0.12(-8.51%)
Apr 01, 2024 1.450 1.450 1.400 1.410 3,888 -0.05(-3.42%)
Mar 28, 2024 1.420 1.460 1.420 1.460 6,559 -0.03(-2.01%)
Mar 27, 2024 1.400 1.490 1.392 1.490 1,147 +0.06(+4.20%)
Mar 26, 2024 1.400 1.500 1.400 1.430 17,328 -0.04(-2.72%)
Mar 25, 2024 1.400 1.520 1.400 1.470 2,969 +0.00(+0.00%)
Mar 22, 2024 1.650 1.650 1.460 1.470 4,884 -0.09(-5.97%)
Mar 21, 2024 1.550 1.565 1.460 1.563 10,469 +0.03(+2.18%)
Mar 20, 2024 1.480 1.530 1.480 1.530 3,130 +0.00(+0.00%)
Mar 19, 2024 1.580 1.580 1.420 1.530 7,365 +0.04(+2.68%)
Mar 18, 2024 1.370 1.680 1.360 1.490 85,410 +0.14(+10.37%)
Mar 15, 2024 1.340 1.350 1.340 1.350 598 +0.01(+0.75%)
Mar 14, 2024 1.370 1.370 1.340 1.340 2,788 -0.00(-0.01%)
Mar 13, 2024 1.360 1.380 1.340 1.340 2,569 -0.03(-2.18%)
Mar 12, 2024 1.360 1.380 1.360 1.370 5,321 +0.00(+0.00%)
Mar 11, 2024 1.320 1.370 1.317 1.370 5,474 +0.02(+1.61%)
Mar 08, 2024 1.320 1.352 1.260 1.348 3,112 +0.01(+0.63%)
Mar 07, 2024 1.300 1.360 1.281 1.340 25,026 +0.01(+0.74%)
Mar 06, 2024 1.320 1.337 1.300 1.330 6,512 +0.01(+0.76%)
Mar 05, 2024 1.330 1.350 1.312 1.320 14,333 -0.05(-3.86%)
Mar 04, 2024 1.420 1.420 1.340 1.373 9,492 +0.00(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.