Free Trial

SharpLink Gaming (SBET) Stock Chart & Stock Price History

→ Millionaire Investor makes surprising election prediction (From InvestorPlace) (Ad)
Free SBET Stock Alerts
$1.03
+0.02 (+1.98%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

SharpLink Gaming Stock Price Performance

5 Day
Performance
+3.00%
1 Month
Performance
-16.94%
3 Month
Performance
-26.43%
6 Month
Performance
-35.22%
Year-To-Date
Performance
-31.33%
1 Year
Performance
-65.67%
Receive SBET Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SharpLink Gaming and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon Musk’s PRIME is Set to Shock the World
Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.
Click here for the full story…

SBET Stock Chart for Saturday, May, 18, 2024

SBET Chart by TradingView

SharpLink Gaming Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.01$1.03
+1.98%		$1.03$0.978,897 shs$3.46 million
05/16/2024$1.07$1.01
-5.61%		$1.08$0.997,437 shs$3.39 million
05/15/2024$1.07$1.07$1.09$1.052,396 shs$3.60 million
05/14/2024$1.00$1.07
+7.00%		$1.07$1.032,800 shs$3.60 million
05/13/2024$1.03$1.00
-2.91%		$1.03$0.966,184 shs$3.36 million
05/10/2024$0.97$1.03
+6.72%		$1.05$1.002,730 shs$3.46 million
05/09/2024$1.08$0.97
-10.64%		$1.08$0.9129,457 shs$3.24 million
05/08/2024$1.03$1.08
+4.85%		$1.11$1.003,657 shs$3.63 million
05/07/2024$1.03$1.03$1.07$1.019,714 shs$3.46 million
05/06/2024$1.05$1.03
-1.90%		$1.15$1.004,009 shs$3.39 million
05/03/2024$1.06$1.05
-0.94%		$1.06$1.0513,691 shs$3.45 million
05/02/2024$1.04$1.06
+2.42%		$1.06$1.007,225 shs$3.49 million
05/01/2024$1.05$1.04
-1.43%		$1.06$1.002,178 shs$3.39 million
04/30/2024$1.13$1.05
-7.17%		$1.06$0.9835,920 shs$3.45 million
04/29/2024$1.04$1.13
+8.75%		$1.19$1.0520,962 shs$3.72 million
04/26/2024$1.19$1.04
-12.60%		$1.10$0.9553,201 shs$3.42 million
04/25/2024$1.17$1.19
+1.71%		$1.22$1.0916,673 shs$3.92 million
04/24/2024$1.21$1.17
-3.31%		$1.22$1.17717 shs$3.85 million
04/23/2024$1.19$1.21
+1.68%		$1.29$1.154,766 shs$3.98 million
04/22/2024$1.24$1.19
-4.03%		$1.30$1.191,867 shs$3.91 million
04/19/2024$1.24$1.35
+8.87%		$1.35$1.35100 shs$4.44 million
04/18/2024$1.31$1.24
-5.34%		$1.31$1.247,402 shs$4.08 million
04/17/2024$1.31$1.31$1.31$1.31596 shs$4.31 million
04/16/2024$1.32$1.31
-0.76%		$1.39$1.318,300 shs$4.31 million
04/15/2024$1.44$1.32
-8.33%		$1.47$1.322,657 shs$4.34 million
04/12/2024$1.39$1.44
+3.97%		$1.46$1.38896 shs$4.74 million
04/11/2024$1.41$1.39
-1.77%		$1.42$1.308,056 shs$4.56 million
04/10/2024$1.39$1.41
+1.40%		$1.41$1.393,983 shs$4.64 million
04/09/2024$1.33$1.39
+4.56%		$1.46$1.3343,258 shs$4.58 million
04/08/2024$1.43$1.33
-6.99%		$1.40$1.303,034 shs$4.37 million
04/05/2024$1.43$1.31
-8.39%		$1.37$1.31614 shs$4.31 million
04/04/2024$1.36$1.43
+5.15%		$1.43$1.431,396 shs$4.71 million
04/03/2024$1.29$1.36
+5.43%		$1.43$1.36536 shs$4.47 million
04/02/2024$1.41$1.29
-8.51%		$1.39$1.2512,736 shs$3.65 million
04/01/2024$1.46$1.41
-3.42%		$1.45$1.403,888 shs$3.99 million
03/29/2024$1.46$1.46$1.46$1.426,559 shs$4.13 million
03/28/2024$1.49$1.46
-2.01%		$1.46$1.426,558 shs$4.13 million
03/27/2024$1.43$1.49
+4.20%		$1.49$1.391,147 shs$4.22 million
03/26/2024$1.47$1.43
-2.72%		$1.50$1.4017,323 shs$4.05 million
03/25/2024$1.47$1.47$1.52$1.402,958 shs$4.16 million
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
03/22/2024$1.54$1.47
-4.55%		$1.65$1.464,874 shs$4.16 million
03/21/2024$1.53$1.54
+0.65%		$1.57$1.4610,469 shs$4.36 million
03/20/2024$1.53$1.53$1.53$1.483,130 shs$4.33 million
03/19/2024$1.49$1.53
+2.68%		$1.58$1.427,365 shs$4.34 million
03/18/2024$1.35$1.49
+10.37%		$1.68$1.3683,533 shs$4.22 million
03/15/2024$1.34$1.35
+0.75%		$1.35$1.34598 shs$3.82 million
03/14/2024$1.34$1.34
-0.01%		$1.37$1.342,688 shs$3.80 million
03/13/2024$1.37$1.34
-2.18%		$1.38$1.342,569 shs$3.79 million
03/12/2024$1.37$1.37$1.38$1.365,321 shs$3.88 million
03/11/2024$1.35$1.37
+1.61%		$1.37$1.324,556 shs$3.88 million
03/08/2024$1.27$1.35
+6.17%		$1.35$1.263,112 shs$3.82 million
03/07/2024$1.32$1.27
-3.79%		$1.36$1.2725,026 shs$3.59 million
03/06/2024$1.32$1.32
+0.38%		$1.34$1.306,512 shs$3.74 million
03/05/2024$1.37$1.32
-4.01%		$1.35$1.3114,333 shs$3.72 million
03/04/2024$1.37$1.37
-0.01%		$1.42$1.349,418 shs$3.88 million
03/01/2024$1.42$1.37
-3.51%		$1.43$1.364,544 shs$3.88 million
02/29/2024$1.36$1.42
+4.41%		$1.47$1.367,432 shs$4.02 million
02/28/2024$1.39$1.36
-2.16%		$1.37$1.361,731 shs$3.85 million
02/27/2024$1.38$1.39
+0.46%		$1.42$1.328,465 shs$3.93 million
02/26/2024$1.38$1.38
+0.34%		$1.42$1.3510,397 shs$3.92 million
02/23/2024$1.36$1.33
-2.21%		$1.41$1.334,085 shs$3.76 million
02/22/2024$1.35$1.36
+0.74%		$1.42$1.353,011 shs$3.85 million
02/21/2024$1.36$1.35
-0.74%		$1.39$1.3111,548 shs$3.82 million
02/20/2024$1.40$1.36
-2.86%		$1.46$1.3013,183 shs$3.85 million
02/19/2024$1.40$1.40$1.46$1.3342,100 shs$3.97 million

Related Companies:
This page (NASDAQ:SBET) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
I’m afraid WWIII is a very real possibility
Porter & Company
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry