Sharps Technology Inc (STSS) Historical Stock Data

2.20 ↑0.08 (3.77%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, STSS is down -1.25% a day on average. There have been 11 days where Sharps Technology Inc closed green and 19 days where STSS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	2.11	2.20	↑$0.09 (4.27%)	2.09	2.22	50.67K
2025-12-23	2.08	2.12	↑$0.04 (1.92%)	2.02	2.16	118.46K
2025-12-22	2.20	2.11	↓$0.09 (-4.09%)	2.05	2.23	182.22K
2025-12-19	2.12	2.22	↑$0.10 (4.72%)	2.12	2.38	1.04M
2025-12-18	2.13	2.01	↓$0.12 (-5.63%)	2.01	2.30	189.04K
2025-12-17	2.20	2.08	↓$0.12 (-5.45%)	2.06	2.23	361.48K
2025-12-16	2.23	2.22	↓$0.01 (-0.45%)	2.22	2.32	96.95K
2025-12-15	2.60	2.22	↓$0.38 (-14.62%)	2.21	2.62	340.43K
2025-12-12	2.77	2.68	↓$0.09 (-3.25%)	2.62	2.90	194.30K
2025-12-11	2.58	2.76	↑$0.18 (6.98%)	2.51	2.78	179.41K
2025-12-10	2.84	2.65	↓$0.19 (-6.69%)	2.58	2.87	301K
2025-12-09	2.59	2.86	↑$0.27 (10.42%)	2.53	2.91	394.95K
2025-12-08	2.61	2.58	↓$0.03 (-1.15%)	2.28	2.65	404.92K
2025-12-05	2.69	2.46	↓$0.23 (-8.55%)	2.43	2.73	368.29K
2025-12-04	2.95	2.66	↓$0.29 (-9.83%)	2.66	3.04	367.87K
2025-12-03	3.11	2.95	↓$0.16 (-5.14%)	2.92	3.23	184.39K
2025-12-02	3.06	3.09	↑$0.03 (0.98%)	3.04	3.16	54.33K
2025-12-01	3.15	3.07	↓$0.08 (-2.54%)	3.02	3.20	82.28K
2025-11-28	3.32	3.23	↓$0.09 (-2.71%)	3.19	3.41	103.65K
2025-11-26	3.10	3.27	↑$0.17 (5.48%)	3.08	3.35	145.03K
2025-11-25	2.98	3.16	↑$0.18 (6.04%)	2.87	3.22	114.54K
2025-11-24	2.80	2.99	↑$0.19 (6.79%)	2.74	3.08	106.99K
2025-11-21	2.65	2.83	↑$0.18 (6.79%)	2.64	2.84	135.01K
2025-11-20	3.03	2.76	↓$0.27 (-8.91%)	2.73	3.12	154.46K
2025-11-19	3.08	2.97	↓$0.11 (-3.57%)	2.86	3.13	96.06K
2025-11-18	2.80	3.08	↑$0.28 (10.00%)	2.80	3.22	119.13K
2025-11-17	3.04	2.86	↓$0.18 (-5.92%)	2.82	3.13	191.33K
2025-11-14	3.09	3.08	↓$0.01 (-0.32%)	3.02	3.32	117.25K
2025-11-13	3.66	3.21	↓$0.45 (-12.30%)	3.10	3.66	217.89K
2025-11-12	3.70	3.67	↓$0.03 (-0.81%)	3.64	3.86	97.56K