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 (%)
Jul 31, 2023 2.820 2.940 2.820 2.862 5,520 +0.00(+0.08%)
Jul 28, 2023 2.950 2.950 2.830 2.860 12,703 -0.11(-3.81%)
Jul 27, 2023 2.960 2.973 2.960 2.973 955 +0.01(+0.45%)
Jul 26, 2023 2.900 2.960 2.900 2.960 861 +0.05(+1.72%)
Jul 25, 2023 2.910 3.080 2.890 2.910 4,115 +0.01(+0.34%)
Jul 24, 2023 3.015 3.015 2.900 2.900 873 -0.09(-3.01%)
Jul 21, 2023 3.210 3.210 2.980 2.990 2,987 -0.06(-1.97%)
Jul 20, 2023 2.960 3.090 2.957 3.050 2,273 +0.07(+2.35%)
Jul 19, 2023 3.040 3.054 2.980 2.980 3,235 +0.03(+1.02%)
Jul 18, 2023 2.910 3.140 2.780 2.950 25,942 +0.05(+1.72%)
Jul 17, 2023 2.830 2.990 2.810 2.900 2,931 +0.00(+0.00%)
Jul 14, 2023 2.720 2.950 2.720 2.900 3,113 +0.05(+1.75%)
Jul 13, 2023 2.910 2.950 2.700 2.850 44,161 -0.05(-1.72%)
Jul 12, 2023 3.129 3.129 2.900 2.900 13,643 -0.17(-5.38%)
Jul 11, 2023 3.058 3.120 3.030 3.065 11,966 -0.02(-0.81%)
Jul 10, 2023 3.030 3.215 3.030 3.090 9,900 -0.08(-2.52%)
Jul 07, 2023 2.860 3.170 2.857 3.170 3,768 +0.30(+10.45%)
Jul 06, 2023 2.900 3.010 2.870 2.870 4,402 -0.06(-2.05%)
Jul 05, 2023 2.900 3.040 2.900 2.930 9,739 -0.13(-4.25%)
Jul 03, 2023 2.890 3.060 2.890 3.060 2,896 +0.08(+2.86%)
Jun 30, 2023 2.830 2.990 2.830 2.975 8,530 +0.15(+5.12%)
Jun 29, 2023 2.840 2.880 2.826 2.830 6,978 -0.02(-0.70%)
Jun 28, 2023 2.624 2.850 2.624 2.850 10,145 +0.06(+2.15%)
Jun 27, 2023 2.740 2.790 2.690 2.790 3,928 +0.03(+1.09%)
Jun 26, 2023 2.680 2.780 2.680 2.760 15,584 +0.03(+1.10%)
Jun 23, 2023 2.780 2.780 2.680 2.730 10,804 -0.05(-1.80%)
Jun 22, 2023 2.755 2.780 2.755 2.780 5,032 +0.06(+2.21%)
Jun 21, 2023 2.780 2.790 2.680 2.720 9,744 -0.10(-3.55%)
Jun 20, 2023 2.650 2.875 2.570 2.820 23,889 +0.24(+9.30%)
Jun 16, 2023 2.630 2.660 2.540 2.580 28,973 -0.08(-3.01%)
Jun 15, 2023 2.700 2.850 2.630 2.660 20,110 -0.05(-1.85%)
Jun 14, 2023 2.800 2.870 2.710 2.710 10,541 -0.08(-2.87%)
Jun 13, 2023 2.770 2.869 2.770 2.790 10,510 -0.10(-3.46%)
Jun 12, 2023 2.840 2.890 2.710 2.890 14,509 +0.02(+0.70%)
Jun 09, 2023 2.910 2.920 2.790 2.870 11,892 -0.08(-2.71%)
Jun 08, 2023 3.090 3.090 2.945 2.950 13,202 -0.02(-0.67%)
Jun 07, 2023 3.220 3.254 2.930 2.970 43,478 -0.28(-8.62%)
Jun 06, 2023 3.180 3.434 3.060 3.250 117,474 +0.21(+6.91%)
Jun 05, 2023 3.080 3.160 2.960 3.040 27,780 -0.05(-1.62%)
Jun 02, 2023 2.930 3.238 2.920 3.090 52,649 +0.09(+3.00%)
Jun 01, 2023 3.050 3.160 2.920 3.000 31,390 -0.14(-4.46%)
May 31, 2023 3.260 3.323 2.900 3.140 31,733 -0.09(-2.79%)
May 30, 2023 3.140 3.590 3.140 3.230 123,003 +0.05(+1.57%)
May 26, 2023 3.180 3.180 3.080 3.180 3,291 +0.10(+3.25%)
May 25, 2023 3.167 3.350 3.035 3.080 11,912 -0.02(-0.65%)
May 24, 2023 2.934 3.170 2.934 3.100 6,063 -0.12(-3.73%)
May 23, 2023 3.135 3.230 3.035 3.220 14,455 +0.15(+4.89%)
May 22, 2023 3.020 3.250 3.020 3.070 10,103 +0.04(+1.32%)
May 19, 2023 2.950 3.057 2.930 3.030 20,886 +0.03(+1.00%)
May 18, 2023 2.880 3.150 2.880 3.000 14,064 +0.15(+5.26%)
May 17, 2023 2.610 2.950 2.570 2.850 29,289 +0.24(+9.20%)
May 16, 2023 3.100 3.290 2.340 2.610 136,442 -0.25(-8.60%)
May 15, 2023 2.860 3.240 2.830 2.856 29,308 +0.02(+0.55%)
May 12, 2023 2.960 2.960 2.710 2.840 15,389 -0.16(-5.33%)
May 11, 2023 3.000 3.220 2.950 3.000 18,353 +0.08(+2.74%)
May 10, 2023 3.360 3.360 2.900 2.920 8,906 -0.19(-6.11%)
May 09, 2023 3.260 3.380 3.040 3.110 25,770 -0.22(-6.60%)
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%)
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.