Skip to main content

Sharps Technology Inc. - Common Stock (NQ:STSS)

5.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.720 5.780 5.368 5.450 43,095 +0.00(+0.00%)
Jun 27, 2025 5.450 5.600 5.312 5.450 46,708 -0.04(-0.73%)
Jun 26, 2025 5.390 5.560 5.260 5.490 32,362 +0.10(+1.86%)
Jun 25, 2025 5.700 5.700 5.300 5.390 50,931 -0.31(-5.44%)
Jun 24, 2025 5.450 5.830 5.360 5.700 73,917 +0.35(+6.54%)
Jun 23, 2025 5.200 5.460 5.200 5.350 69,699 +0.15(+2.88%)
Jun 20, 2025 5.200 5.598 5.150 5.200 102,933 -0.24(-4.41%)
Jun 18, 2025 5.400 5.820 5.233 5.440 1,732,917 +0.43(+8.58%)
Jun 17, 2025 5.230 5.400 4.980 5.010 156,498 -0.37(-6.88%)
Jun 16, 2025 5.390 5.470 5.060 5.380 105,287 -0.07(-1.28%)
Jun 13, 2025 5.580 5.784 5.450 5.450 90,299 -0.44(-7.47%)
Jun 12, 2025 5.910 5.990 5.700 5.890 85,903 -0.14(-2.32%)
Jun 11, 2025 6.100 6.350 5.850 6.030 232,872 -0.17(-2.74%)
Jun 10, 2025 5.860 6.280 5.690 6.200 244,068 +0.34(+5.80%)
Jun 09, 2025 5.880 6.045 5.400 5.860 261,068 -0.01(-0.17%)
Jun 06, 2025 6.100 6.560 5.832 5.870 513,882 +0.08(+1.38%)
Jun 05, 2025 6.230 6.920 5.675 5.790 1,173,575 -0.52(-8.24%)
Jun 04, 2025 5.855 7.040 5.180 6.310 49,497,524 +2.57(+68.72%)
Jun 03, 2025 3.570 3.745 3.470 3.740 37,987 +0.17(+4.76%)
Jun 02, 2025 3.680 3.780 3.443 3.570 33,523 -0.18(-4.80%)
May 30, 2025 3.780 3.860 3.650 3.750 37,798 -0.05(-1.32%)
May 29, 2025 3.830 3.830 3.650 3.800 40,036 +0.00(+0.00%)
May 28, 2025 3.820 3.900 3.600 3.800 42,937 -0.03(-0.78%)
May 27, 2025 4.030 4.070 3.800 3.830 47,867 -0.22(-5.43%)
May 23, 2025 3.800 4.130 3.800 4.050 62,408 +0.11(+2.79%)
May 22, 2025 3.980 3.999 3.830 3.940 80,047 +0.13(+3.41%)
May 21, 2025 4.020 4.100 3.650 3.810 80,885 -0.29(-7.07%)
May 20, 2025 4.200 4.370 3.922 4.100 98,722 -0.18(-4.21%)
May 19, 2025 4.200 4.390 4.120 4.280 92,068 -0.29(-6.35%)
May 16, 2025 4.430 4.570 4.150 4.570 76,318 +0.06(+1.33%)
May 15, 2025 4.550 4.550 4.416 4.510 49,877 -0.05(-1.10%)
May 14, 2025 4.680 4.810 4.370 4.560 97,252 +0.01(+0.22%)
May 13, 2025 4.650 4.650 4.350 4.550 83,708 -0.11(-2.36%)
May 12, 2025 4.670 4.739 4.463 4.660 135,262 -0.07(-1.48%)
May 09, 2025 5.050 5.133 4.680 4.730 157,115 -0.32(-6.34%)
May 08, 2025 4.670 5.180 4.670 5.050 174,271 +0.39(+8.37%)
May 07, 2025 4.650 4.800 4.450 4.660 146,219 -0.04(-0.85%)
May 06, 2025 5.160 5.400 4.650 4.700 233,122 +0.05(+1.08%)
May 05, 2025 4.630 4.729 4.335 4.650 106,020 -0.10(-2.11%)
May 02, 2025 5.180 5.300 4.431 4.750 218,997 -0.49(-9.35%)
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 Of Service.