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

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

17.54 -1.27 (-6.75%)
Streaming Delayed Price Updated: 11:09 AM EDT, Aug 1, 2025 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, 2025 19.50 20.30 18.78 18.81 23,921,922 -0.75(-3.83%)
Jul 30, 2025 18.70 20.65 18.70 19.56 38,053,112 +0.48(+2.52%)
Jul 29, 2025 20.32 20.84 18.37 19.08 40,623,124 -1.85(-8.82%)
Jul 28, 2025 23.10 23.10 19.78 20.93 52,863,008 -1.06(-4.84%)
Jul 25, 2025 24.77 24.99 21.35 21.99 47,776,040 -1.33(-5.70%)
Jul 24, 2025 25.76 28.50 22.12 23.32 70,549,200 -2.49(-9.65%)
Jul 23, 2025 26.43 26.78 24.53 25.81 36,494,736 -1.59(-5.80%)
Jul 22, 2025 26.36 29.79 25.00 27.40 58,288,240 +2.15(+8.54%)
Jul 21, 2025 32.00 34.29 24.79 25.25 82,466,360 -3.73(-12.89%)
Jul 18, 2025 36.95 40.45 28.91 28.98 86,780,560 -7.42(-20.38%)
Jul 17, 2025 39.06 39.08 32.32 36.40 97,729,808 -0.98(-2.62%)
Jul 16, 2025 33.80 39.08 31.36 37.38 80,114,400 +8.41(+29.03%)
Jul 15, 2025 25.30 29.25 24.13 28.97 69,664,480 +5.09(+21.31%)
Jul 14, 2025 25.00 27.61 23.17 23.88 55,178,260 +2.23(+10.30%)
Jul 11, 2025 20.03 22.82 19.30 21.65 54,691,920 +3.17(+17.15%)
Jul 10, 2025 17.69 20.44 16.50 18.48 47,973,600 +1.42(+8.32%)
Jul 09, 2025 19.02 19.02 15.32 17.06 56,386,972 +0.77(+4.73%)
Jul 08, 2025 14.39 16.52 14.01 16.29 53,252,400 +3.62(+28.57%)
Jul 07, 2025 13.33 15.17 12.46 12.67 30,977,664 +0.01(+0.08%)
Jul 03, 2025 13.97 14.00 11.83 12.66 33,808,384 +0.69(+5.72%)
Jul 02, 2025 9.500 12.44 9.180 11.97 27,879,308 +2.62(+28.07%)
Jul 01, 2025 9.970 10.36 9.310 9.350 7,032,509 -0.58(-5.84%)
Jun 30, 2025 9.700 10.14 9.065 9.930 8,804,987 +0.57(+6.09%)
Jun 27, 2025 9.840 9.880 9.310 9.360 7,684,185 -0.72(-7.14%)
Jun 26, 2025 10.50 10.60 9.710 10.08 7,227,109 -0.20(-1.95%)
Jun 25, 2025 10.00 12.03 9.500 10.28 19,989,232 +0.62(+6.42%)
Jun 24, 2025 9.900 10.63 9.450 9.660 10,586,199 +0.66(+7.33%)
Jun 23, 2025 9.840 10.10 8.700 9.000 12,674,069 -0.85(-8.63%)
Jun 20, 2025 10.97 11.02 9.400 9.850 14,299,783 -0.15(-1.50%)
Jun 18, 2025 11.67 12.22 9.520 10.00 18,616,104 -1.95(-16.32%)
Jun 17, 2025 13.63 13.63 11.61 11.95 15,585,740 -1.46(-10.89%)
Jun 16, 2025 10.88 14.25 10.55 13.41 46,756,240 +4.20(+45.60%)
Jun 13, 2025 10.25 11.63 9.050 9.210 41,921,880 -23.32(-71.69%)
Jun 12, 2025 33.13 37.18 30.33 32.53 12,165,008 -4.54(-12.25%)
Jun 11, 2025 36.41 49.52 31.87 37.07 7,133,743 +3.09(+9.09%)
Jun 10, 2025 34.75 38.00 29.80 33.98 3,750,215 +4.55(+15.46%)
Jun 09, 2025 38.26 38.80 29.17 29.43 2,872,565 -12.05(-29.05%)
Jun 06, 2025 44.86 45.12 37.00 41.48 1,612,327 -1.04(-2.45%)
Jun 05, 2025 58.96 59.02 40.50 42.52 2,084,259 -16.68(-28.18%)
Jun 04, 2025 55.25 62.63 51.48 59.20 2,931,098 +8.91(+17.72%)
Jun 03, 2025 57.72 82.70 49.44 50.29 7,849,132 -5.08(-9.17%)
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.