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

Sharplink Gaming Inc (NQ: SBET )

0.8800 -0.0400 (-4.35%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 (%)
May 08, 2023 3.270 3.455 3.230 3.330 25,951 -0.01(-0.30%)
May 05, 2023 3.570 3.640 3.253 3.340 67,977 -0.05(-1.47%)
May 04, 2023 3.384 3.410 3.250 3.390 17,749 +0.07(+2.11%)
May 03, 2023 2.810 3.450 2.800 3.320 91,455 +0.55(+19.86%)
May 02, 2023 2.840 3.290 2.700 2.770 148,989 +0.11(+4.14%)
May 01, 2023 2.510 2.710 2.510 2.660 5,348 +0.04(+1.53%)
Apr 28, 2023 2.640 2.799 2.500 2.620 9,401 +0.00(+0.00%)
Apr 27, 2023 2.590 2.850 2.450 2.620 75,375 +0.10(+3.84%)
Apr 26, 2023 3.160 3.353 2.380 2.523 74,913 -0.74(-22.60%)
Apr 25, 2023 3.832 3.832 3.200 3.260 25,394 -0.43(-11.61%)
Apr 24, 2023 3.900 4.133 3.500 3.688 5,167 -0.38(-9.36%)
Apr 21, 2023 3.700 4.500 3.700 4.069 4,700 +0.17(+4.33%)
Apr 20, 2023 4.500 4.500 3.900 3.900 4,316 -0.21(-4.99%)
Apr 19, 2023 4.100 4.201 3.887 4.105 3,430 -0.17(-4.09%)
Apr 18, 2023 4.100 4.531 4.058 4.280 21,102 -0.02(-0.47%)
Apr 17, 2023 4.480 4.480 4.101 4.300 3,795 -0.00(-0.02%)
Apr 14, 2023 4.500 4.500 4.187 4.301 5,302 -0.15(-3.44%)
Apr 13, 2023 3.901 4.519 3.901 4.454 24,420 +0.40(+10.00%)
Apr 12, 2023 3.800 4.153 3.795 4.049 1,537 +0.20(+5.20%)
Apr 11, 2023 3.900 4.024 3.848 3.849 3,149 -0.15(-3.77%)
Apr 10, 2023 3.850 4.197 3.510 4.000 2,829 +0.00(+0.00%)
Apr 06, 2023 3.900 4.170 3.500 4.000 3,753 -0.03(-0.79%)
Apr 05, 2023 4.100 4.500 3.900 4.032 10,240 +0.06(+1.54%)
Apr 04, 2023 4.000 4.198 3.788 3.971 8,168 +0.08(+1.98%)
Apr 03, 2023 3.600 4.000 3.611 3.894 5,172 +0.09(+2.47%)
Mar 31, 2023 3.800 3.956 3.601 3.800 8,040 -0.10(-2.56%)
Mar 30, 2023 3.900 4.219 3.821 3.900 1,698 +0.10(+2.63%)
Mar 29, 2023 3.700 4.096 3.700 3.800 4,573 +0.12(+3.26%)
Mar 28, 2023 3.481 4.000 3.481 3.680 1,774 +0.17(+4.84%)
Mar 27, 2023 3.699 4.056 3.500 3.510 1,706 -0.22(-5.92%)
Mar 24, 2023 3.400 3.902 3.400 3.731 14,238 +0.23(+6.63%)
Mar 23, 2023 3.400 3.555 3.420 3.499 1,078 -0.03(-0.85%)
Mar 22, 2023 3.433 3.600 3.405 3.529 715 -0.07(-1.97%)
Mar 21, 2023 3.466 3.600 3.451 3.600 1,493 +0.08(+2.39%)
Mar 20, 2023 3.600 3.720 3.331 3.516 5,853 -0.13(-3.54%)
Mar 17, 2023 3.767 3.767 3.600 3.645 5,229 -0.01(-0.30%)
Mar 16, 2023 3.796 3.796 3.600 3.656 2,660 +0.03(+0.86%)
Mar 15, 2023 3.800 3.800 3.500 3.625 7,725 -0.18(-4.63%)
Mar 14, 2023 3.900 4.324 3.713 3.801 7,347 +0.00(+0.08%)
Mar 13, 2023 4.020 4.343 3.550 3.798 12,831 -0.41(-9.81%)
Mar 10, 2023 4.300 4.515 4.020 4.211 7,519 -0.21(-4.66%)
Mar 09, 2023 4.700 4.799 4.206 4.417 8,021 -0.28(-6.02%)
Mar 08, 2023 4.500 4.730 4.400 4.700 22,085 +0.00(+0.00%)
Mar 07, 2023 4.625 4.729 4.367 4.700 8,683 +0.00(+0.00%)
Mar 06, 2023 4.499 4.755 4.451 4.700 16,952 +0.25(+5.62%)
Mar 03, 2023 4.099 4.500 4.000 4.450 26,585 +0.27(+6.46%)
Mar 02, 2023 4.000 4.200 3.975 4.180 12,090 +0.10(+2.35%)
Mar 01, 2023 4.300 4.300 4.060 4.084 3,899 -0.02(-0.39%)
Feb 28, 2023 4.200 4.300 4.010 4.100 7,447 -0.28(-6.39%)
Feb 27, 2023 4.090 4.754 4.011 4.380 16,461 +0.23(+5.54%)
Feb 24, 2023 4.457 4.457 4.000 4.150 8,013 -0.21(-4.73%)
Feb 23, 2023 4.757 4.760 4.013 4.356 10,102 -0.17(-3.86%)
Feb 22, 2023 4.500 4.750 4.500 4.531 8,726 -0.06(-1.29%)
Feb 21, 2023 5.100 5.100 4.500 4.590 17,350 -0.51(-9.96%)
Feb 17, 2023 5.500 6.399 4.710 5.098 148,933 -0.00(-0.06%)
Feb 16, 2023 5.100 5.300 5.001 5.101 10,828 -0.02(-0.39%)
Feb 15, 2023 4.980 5.121 4.500 5.121 6,274 +0.12(+2.42%)
Feb 14, 2023 5.100 5.200 4.664 5.000 11,981 -0.30(-5.62%)
Feb 13, 2023 6.100 6.320 5.100 5.298 32,679 -0.75(-12.43%)
Feb 10, 2023 6.500 6.590 5.900 6.050 23,275 -0.37(-5.78%)
Feb 09, 2023 6.106 6.700 6.075 6.421 44,192 +0.27(+4.41%)
Feb 08, 2023 6.450 6.900 5.810 6.150 24,570 -0.62(-9.20%)
Feb 07, 2023 6.900 7.247 6.300 6.773 38,420 -0.37(-5.11%)
Feb 06, 2023 7.639 7.999 6.800 7.138 44,802 -0.66(-8.43%)
Feb 03, 2023 6.300 7.815 6.000 7.795 124,813 +1.06(+15.70%)
Feb 02, 2023 6.200 7.000 6.000 6.737 207,598 -0.96(-12.50%)
Feb 01, 2023 6.300 11.00 6.125 7.699 3,237,854 +2.30(+42.57%)
Jan 31, 2023 3.700 5.800 3.600 5.400 143,063 +1.80(+50.00%)
Jan 30, 2023 3.700 3.886 3.600 3.600 9,090 -0.10(-2.62%)
Jan 27, 2023 3.854 3.925 3.560 3.697 7,589 -0.05(-1.44%)
Jan 26, 2023 4.300 4.250 3.650 3.751 4,462 -0.12(-3.20%)
Jan 25, 2023 3.560 3.950 3.560 3.875 3,553 +0.08(+1.97%)
Jan 24, 2023 3.600 3.899 3.544 3.800 8,494 +0.16(+4.40%)
Jan 23, 2023 3.500 3.896 3.490 3.640 11,285 +0.22(+6.43%)
Jan 20, 2023 3.598 3.600 3.330 3.420 15,822 -0.25(-6.94%)
Jan 19, 2023 4.352 4.352 3.500 3.675 4,022 -0.12(-3.29%)
Jan 18, 2023 4.100 4.065 3.636 3.800 5,489 -0.30(-7.32%)
Jan 17, 2023 4.100 4.406 3.936 4.100 18,325 +0.35(+9.33%)
Jan 13, 2023 3.845 3.940 3.701 3.750 5,426 -0.09(-2.32%)
Jan 12, 2023 3.950 3.950 3.700 3.839 3,940 -0.06(-1.56%)
Jan 11, 2023 4.000 4.400 3.800 3.900 12,088 -0.04(-0.89%)
Jan 10, 2023 4.000 4.095 3.590 3.935 43,766 +0.09(+2.23%)
Jan 09, 2023 3.601 3.850 3.510 3.849 3,122 -0.00(-0.03%)
Jan 06, 2023 3.700 4.060 3.380 3.850 3,951 +0.25(+6.80%)
Jan 05, 2023 3.850 4.099 3.510 3.605 14,385 -0.25(-6.36%)
Jan 04, 2023 3.400 3.899 3.050 3.850 7,563 +0.45(+13.20%)
Jan 03, 2023 3.045 3.500 3.045 3.401 3,134 +0.26(+8.38%)
Dec 30, 2022 2.986 3.343 2.942 3.138 11,432 +0.05(+1.55%)
Dec 29, 2022 3.517 3.522 3.000 3.090 5,892 -0.43(-12.14%)
Dec 28, 2022 3.100 3.800 2.852 3.517 11,315 +0.42(+13.45%)
Dec 27, 2022 3.200 3.900 3.060 3.100 8,237 -0.05(-1.62%)
Dec 23, 2022 2.995 3.379 2.851 3.151 6,649 +0.20(+6.85%)
Dec 22, 2022 3.100 3.200 2.927 2.949 3,976 -0.23(-7.26%)
Dec 21, 2022 2.500 3.180 2.500 3.180 13,431 +0.66(+26.14%)
Dec 20, 2022 2.563 2.700 2.521 2.521 14,929 -0.27(-9.64%)
Dec 19, 2022 3.400 3.400 2.520 2.790 22,126 -0.71(-20.29%)
Dec 16, 2022 3.913 4.058 3.313 3.500 23,687 -0.73(-17.28%)
Dec 15, 2022 3.400 4.401 3.202 4.231 83,045 +0.68(+19.18%)
Dec 14, 2022 3.583 3.604 3.126 3.550 25,526 +0.40(+12.66%)
Dec 13, 2022 3.589 3.590 3.119 3.151 8,083 -0.30(-8.69%)
Dec 12, 2022 3.501 3.600 3.401 3.451 6,054 -0.15(-4.14%)
Dec 09, 2022 4.169 4.169 3.583 3.600 10,506 -0.70(-16.24%)
Dec 08, 2022 3.749 4.300 3.716 4.298 17,832 +0.37(+9.42%)
Dec 07, 2022 4.100 4.200 3.854 3.928 7,804 -0.27(-6.48%)
Dec 06, 2022 4.300 4.300 4.000 4.200 7,532 -0.10(-2.33%)
Dec 05, 2022 4.800 4.900 3.926 4.300 21,219 -0.55(-11.40%)
Dec 02, 2022 5.000 5.311 4.626 4.853 9,445 -0.18(-3.52%)
Dec 01, 2022 5.645 5.855 4.971 5.030 19,338 -0.60(-10.63%)
Nov 30, 2022 5.899 5.985 5.602 5.628 1,847 -0.12(-2.04%)
Nov 29, 2022 5.708 5.999 5.649 5.745 1,745 +0.04(+0.65%)
Nov 28, 2022 5.900 6.000 5.700 5.708 3,358 -0.09(-1.62%)
Nov 25, 2022 5.700 6.100 5.700 5.802 974 -0.01(-0.09%)
Nov 23, 2022 5.899 6.000 5.701 5.807 2,478 +0.08(+1.49%)
Nov 22, 2022 6.125 6.201 5.556 5.722 8,483 -0.48(-7.74%)
Nov 21, 2022 6.500 6.510 6.200 6.202 4,183 -0.40(-6.03%)
Nov 18, 2022 6.500 6.999 6.500 6.600 1,176 -0.08(-1.24%)
Nov 17, 2022 6.399 7.000 6.399 6.683 1,497 -0.07(-1.01%)
Nov 16, 2022 7.115 7.115 6.600 6.751 2,576 -0.30(-4.21%)
Nov 15, 2022 7.800 7.800 7.000 7.048 4,312 +0.04(+0.56%)
Nov 14, 2022 6.600 7.100 6.590 7.009 5,418 -0.03(-0.48%)
Nov 11, 2022 7.000 7.091 6.474 7.043 4,487 +0.57(+8.79%)
Nov 10, 2022 6.502 6.676 6.200 6.474 4,402 +0.07(+1.16%)
Nov 09, 2022 6.800 6.847 6.250 6.400 2,933 -0.18(-2.71%)
Nov 08, 2022 6.700 6.886 6.288 6.578 7,777 -0.03(-0.48%)
Nov 07, 2022 6.524 6.800 6.524 6.610 936 +0.09(+1.44%)
Nov 04, 2022 6.850 6.898 6.510 6.516 2,834 -0.39(-5.69%)
Nov 03, 2022 7.000 7.400 6.400 6.909 4,403 -0.12(-1.65%)
Nov 02, 2022 7.500 7.500 7.000 7.025 3,467 -0.28(-3.78%)
Nov 01, 2022 7.700 7.700 7.251 7.301 2,948 -0.19(-2.59%)
Oct 31, 2022 7.500 7.700 7.214 7.495 3,959 -0.11(-1.39%)
Oct 28, 2022 7.700 7.700 7.300 7.601 15,862 +0.00(+0.01%)
Oct 27, 2022 8.070 8.200 7.425 7.600 12,553 -0.25(-3.17%)
Oct 26, 2022 7.300 8.700 7.280 7.849 47,921 +1.15(+17.11%)
Oct 25, 2022 6.500 6.999 6.300 6.702 14,413 +0.42(+6.67%)
Oct 24, 2022 6.500 6.700 6.001 6.283 4,219 -0.21(-3.29%)
Oct 21, 2022 6.500 6.855 6.300 6.497 5,369 -0.21(-3.17%)
Oct 20, 2022 7.000 7.000 6.700 6.710 1,913 -0.49(-6.79%)
Oct 19, 2022 6.920 7.200 6.608 7.199 8,554 +0.15(+2.11%)
Oct 18, 2022 7.200 7.500 6.911 7.050 2,476 +0.05(+0.71%)
Oct 17, 2022 7.019 7.395 6.940 7.000 4,640 -0.10(-1.41%)
Oct 14, 2022 7.300 7.756 7.000 7.100 2,608 -0.30(-4.00%)
Oct 13, 2022 7.301 7.477 7.051 7.396 2,542 +0.05(+0.63%)
Oct 12, 2022 8.100 8.100 7.200 7.350 4,203 -0.35(-4.55%)
Oct 11, 2022 8.201 8.315 7.650 7.700 5,384 -0.55(-6.67%)
Oct 10, 2022 7.900 8.798 7.602 8.250 6,103 +0.25(+3.12%)
Oct 07, 2022 8.500 8.873 8.000 8.000 6,819 -0.60(-6.98%)
Oct 06, 2022 8.500 8.699 8.500 8.600 1,641 +0.10(+1.16%)
Oct 05, 2022 8.900 8.900 8.118 8.501 4,691 -0.27(-3.11%)
Oct 04, 2022 8.762 9.200 8.627 8.774 7,116 +0.16(+1.90%)
Oct 03, 2022 8.800 8.875 8.155 8.610 11,303 -0.38(-4.18%)
Sep 30, 2022 8.645 9.135 8.645 8.986 2,738 +0.34(+3.88%)
Sep 29, 2022 9.600 9.580 8.550 8.650 13,146 -1.03(-10.62%)
Sep 28, 2022 9.600 9.799 9.250 9.678 8,072 -0.12(-1.24%)
Sep 27, 2022 9.900 9.900 9.220 9.800 7,646 +0.30(+3.16%)
Sep 26, 2022 9.700 10.30 9.500 9.500 7,565 -0.23(-2.37%)
Sep 23, 2022 10.00 10.00 9.606 9.731 9,876 -0.32(-3.17%)
Sep 22, 2022 10.20 10.30 9.900 10.05 5,413 -0.15(-1.47%)
Sep 21, 2022 10.90 11.00 10.10 10.20 12,515 -1.00(-8.93%)
Sep 20, 2022 11.50 11.80 11.00 11.20 5,421 +0.40(+3.70%)
Sep 19, 2022 11.10 11.60 10.70 10.80 6,723 -0.60(-5.26%)
Sep 16, 2022 11.50 11.66 11.00 11.40 8,066 -0.40(-3.39%)
Sep 15, 2022 12.10 12.11 11.80 11.80 7,422 +0.00(+0.00%)
Sep 14, 2022 11.70 12.10 11.43 11.80 10,319 +0.10(+0.85%)
Sep 13, 2022 11.90 11.90 11.50 11.70 7,710 -0.29(-2.39%)
Sep 12, 2022 12.10 12.40 11.50 11.99 20,646 +0.29(+2.44%)
Sep 09, 2022 9.998 12.18 9.900 11.70 45,182 +1.40(+13.59%)
Sep 08, 2022 10.20 10.80 9.600 10.30 31,807 +0.77(+8.11%)
Sep 07, 2022 9.500 9.900 9.205 9.527 18,378 +0.03(+0.28%)
Sep 06, 2022 10.30 10.30 8.900 9.500 26,697 -0.50(-5.00%)
Sep 02, 2022 9.800 10.60 9.796 10.00 10,526 -0.10(-0.99%)
Sep 01, 2022 11.20 11.39 9.200 10.10 32,135 -1.08(-9.66%)
Aug 31, 2022 11.70 11.70 10.90 11.18 7,829 -0.02(-0.18%)
Aug 30, 2022 11.50 11.70 10.80 11.20 15,175 +0.20(+1.82%)
Aug 29, 2022 11.80 11.80 10.50 11.00 11,166 -0.65(-5.58%)
Aug 26, 2022 12.00 12.20 11.20 11.65 8,949 -0.35(-2.91%)
Aug 25, 2022 12.00 12.25 11.90 12.00 1,964 -0.00(-0.01%)
Aug 24, 2022 11.80 12.50 11.80 12.00 3,436 +0.00(+0.00%)
Aug 23, 2022 11.80 12.40 11.70 12.00 8,390 +0.00(+0.00%)
Aug 22, 2022 13.00 13.00 11.95 12.00 7,396 -0.80(-6.25%)
Aug 19, 2022 13.10 13.60 12.20 12.80 4,329 -0.20(-1.54%)
Aug 18, 2022 13.40 13.90 12.80 13.00 7,431 -0.85(-6.14%)
Aug 17, 2022 12.90 14.00 12.81 13.85 15,939 +1.25(+9.92%)
Aug 16, 2022 12.20 12.70 11.02 12.60 23,208 +0.40(+3.28%)
Aug 15, 2022 12.70 12.80 11.90 12.20 3,903 -0.30(-2.40%)
Aug 12, 2022 11.50 13.70 11.00 12.50 35,457 +0.80(+6.84%)
Aug 11, 2022 10.80 12.00 10.50 11.70 38,455 +1.48(+14.44%)
Aug 10, 2022 9.800 10.79 9.800 10.22 9,848 +0.39(+3.96%)
Aug 09, 2022 10.00 10.20 9.800 9.835 5,155 -0.16(-1.65%)
Aug 08, 2022 10.50 10.80 9.823 10.00 17,514 -0.10(-0.99%)
Aug 05, 2022 9.600 11.20 9.600 10.10 45,680 +0.40(+4.12%)
Aug 04, 2022 10.10 10.20 9.600 9.700 9,695 +0.15(+1.57%)
Aug 03, 2022 9.649 10.10 9.300 9.550 11,619 +0.25(+2.64%)
Aug 02, 2022 9.100 9.648 9.050 9.304 2,032 +0.00(+0.03%)
Aug 01, 2022 9.244 9.673 9.050 9.301 3,236 -0.40(-4.11%)
Jul 29, 2022 9.300 9.701 9.051 9.700 1,457 +0.40(+4.30%)
Jul 28, 2022 9.900 9.980 8.700 9.300 6,195 -0.30(-3.12%)
Jul 27, 2022 9.238 10.20 8.650 9.600 14,165 +0.61(+6.82%)
Jul 26, 2022 9.800 9.797 8.821 8.987 9,298 -0.91(-9.21%)
Jul 25, 2022 9.500 9.951 9.201 9.899 6,884 -0.09(-0.91%)
Jul 22, 2022 10.00 10.80 9.501 9.990 24,879 +0.10(+1.01%)
Jul 21, 2022 9.920 9.999 9.471 9.890 2,375 +0.19(+1.91%)
Jul 20, 2022 9.500 9.918 9.315 9.705 3,380 +0.04(+0.41%)
Jul 19, 2022 9.968 9.968 9.205 9.665 4,140 +0.26(+2.81%)
Jul 18, 2022 9.700 10.20 9.400 9.401 6,712 -0.29(-3.03%)
Jul 15, 2022 9.800 10.10 9.401 9.695 1,746 -0.50(-4.95%)
Jul 14, 2022 10.10 10.20 9.600 10.20 1,241 +0.00(+0.01%)
Jul 13, 2022 9.588 10.20 9.500 10.20 2,052 +0.10(+0.98%)
Jul 12, 2022 10.20 10.50 9.800 10.10 2,768 -0.60(-5.61%)
Jul 11, 2022 10.30 10.80 9.802 10.70 4,671 +0.40(+3.89%)
Jul 08, 2022 10.20 10.70 9.900 10.30 7,118 +0.12(+1.14%)
Jul 07, 2022 9.200 10.90 9.151 10.18 24,464 +0.79(+8.45%)
Jul 06, 2022 9.300 9.500 8.981 9.390 3,692 -0.08(-0.88%)
Jul 05, 2022 8.800 9.500 8.600 9.473 13,948 +0.62(+7.02%)
Jul 01, 2022 9.000 9.100 8.625 8.852 4,203 -0.10(-1.11%)
Jun 30, 2022 9.009 9.100 8.650 8.951 2,885 -0.06(-0.64%)
Jun 29, 2022 8.800 9.555 8.800 9.009 1,732 -0.64(-6.66%)
Jun 28, 2022 9.480 10.00 9.300 9.652 2,001 -0.07(-0.75%)
Jun 27, 2022 9.900 9.900 9.400 9.725 7,037 -0.18(-1.77%)
Jun 24, 2022 10.00 10.50 9.400 9.900 31,075 +0.41(+4.33%)
Jun 23, 2022 9.000 9.490 8.350 9.489 9,748 +0.89(+10.30%)
Jun 22, 2022 9.000 9.000 8.421 8.603 1,763 +0.10(+1.15%)
Jun 21, 2022 8.700 8.991 8.200 8.505 3,065 +0.06(+0.65%)
Jun 17, 2022 8.625 8.900 8.102 8.450 2,542 +0.08(+0.93%)
Jun 16, 2022 8.900 8.900 8.200 8.372 2,716 -0.53(-5.93%)
Jun 15, 2022 9.190 9.190 8.570 8.900 2,058 -0.29(-3.16%)
Jun 14, 2022 9.100 9.498 8.791 9.190 3,114 +0.09(+0.99%)
Jun 13, 2022 9.000 9.500 8.700 9.100 6,626 -0.90(-9.00%)
Jun 10, 2022 10.90 10.90 9.110 10.00 69,083 -0.15(-1.48%)
Jun 09, 2022 9.100 12.90 9.100 10.15 90,631 +0.55(+5.73%)
Jun 08, 2022 9.470 9.700 8.901 9.600 6,096 +0.16(+1.67%)
Jun 07, 2022 10.10 10.10 9.103 9.442 9,125 -0.26(-2.66%)
Jun 06, 2022 8.200 10.84 8.100 9.700 44,216 +1.50(+18.29%)
Jun 03, 2022 8.215 8.412 7.513 8.200 4,020 -0.50(-5.74%)
Jun 02, 2022 8.520 8.780 8.200 8.699 3,276 +0.52(+6.36%)
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.