Sharplink Gaming Ltd (SBET) Historical Stock Data
1.05 ↑0.02 (1.45%)
As of May 2, 2024, 1:00pm EST.
Historical Data
In the past 30 trading days, SBET is down -0.98% a day on average. There have been 17 days where Sharplink Gaming Ltd closed green and 13 days where SBET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1.04 | 1.04 | ↓$0.01 (-0.48%) | 1.00 | 1.06 | 3.93K |
| 2024-04-30 | 1.06 | 1.03 | ↓$0.03 (-2.82%) | 0.98 | 1.08 | 35.92K |
| 2024-04-29 | 1.19 | 1.13 | ↓$0.06 (-4.95%) | 1.05 | 1.19 | 23.72K |
| 2024-04-26 | 1.10 | 1.04 | ↓$0.06 (-5.45%) | 0.95 | 1.10 | 55.53K |
| 2024-04-25 | 1.22 | 1.11 | ↓$0.11 (-9.02%) | 1.09 | 1.22 | 16.67K |
| 2024-04-24 | 1.22 | 1.18 | ↓$0.04 (-3.69%) | 1.18 | 1.22 | 719 |
| 2024-04-23 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.15 | 1.21 | 4.89K |
| 2024-04-22 | 1.29 | 1.19 | ↓$0.10 (-7.75%) | 1.19 | 1.30 | 1.87K |
| 2024-04-19 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.24 | 1.24 | 366 |
| 2024-04-18 | 1.31 | 1.24 | ↓$0.07 (-5.34%) | 1.24 | 1.31 | 7.40K |
| 2024-04-17 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.31 | 1.31 | 596 |
| 2024-04-16 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.31 | 1.39 | 8.30K |
| 2024-04-15 | 1.35 | 1.37 | ↑$0.02 (1.32%) | 1.32 | 1.47 | 2.66K |
| 2024-04-12 | 1.43 | 1.44 | ↑$0.01 (0.70%) | 1.38 | 1.46 | 896 |
| 2024-04-11 | 1.32 | 1.39 | ↑$0.07 (4.92%) | 1.30 | 1.42 | 8.06K |
| 2024-04-10 | 1.39 | 1.41 | ↑$0.02 (1.44%) | 1.39 | 1.41 | 3.98K |
| 2024-04-09 | 1.35 | 1.39 | ↑$0.04 (3.01%) | 1.33 | 1.46 | 43.26K |
| 2024-04-08 | 1.30 | 1.36 | ↑$0.06 (4.39%) | 1.30 | 1.40 | 3.05K |
| 2024-04-05 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.43 | 1.43 | 614 |
| 2024-04-04 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.43 | 1.43 | 1.40K |
| 2024-04-03 | 1.43 | 1.36 | ↓$0.07 (-4.90%) | 1.36 | 1.43 | 546 |
| 2024-04-02 | 1.39 | 1.29 | ↓$0.10 (-7.19%) | 1.25 | 1.39 | 12.84K |
| 2024-04-01 | 1.45 | 1.41 | ↓$0.04 (-2.76%) | 1.40 | 1.45 | 3.89K |
| 2024-03-28 | 1.42 | 1.46 | ↑$0.04 (2.81%) | 1.42 | 1.46 | 6.56K |
| 2024-03-27 | 1.40 | 1.49 | ↑$0.09 (6.43%) | 1.39 | 1.49 | 1.15K |
| 2024-03-26 | 1.40 | 1.43 | ↑$0.03 (2.14%) | 1.40 | 1.50 | 17.33K |
| 2024-03-25 | 1.40 | 1.47 | ↑$0.07 (5.00%) | 1.40 | 1.52 | 2.97K |
| 2024-03-22 | 1.65 | 1.47 | ↓$0.18 (-10.91%) | 1.46 | 1.65 | 4.88K |
| 2024-03-21 | 1.55 | 1.56 | ↑$0.01 (0.85%) | 1.46 | 1.57 | 10.47K |
| 2024-03-20 | 1.48 | 1.53 | ↑$0.05 (3.38%) | 1.48 | 1.53 | 3.13K |
Create an account or log in to view more rows.
$SBET volume is almost nonexistent
$SBET hot damn <3
$SBET has just been halted from trading.
$SBET whelp. you win this round. goodluck
$SBET Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$SBET Any red I see I shall buy
$SBET Very bullish action
$SBET had to buy calls
$SBET go time
$SBET ready to explode