Free Trial

SharpLink Gaming (SBET) Stock Chart & Stock Price History

→ Biden to Drop BOMBSHELL June 13th? (From Paradigm Press) (Ad)
Free SBET Stock Alerts
$1.07
+0.07 (+7.00%)
(As of 02:07 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

SharpLink Gaming Stock Price Performance

5 Day
Performance
+10.87%
1 Month
Performance
-25.69%
3 Month
Performance
-23.57%
6 Month
Performance
-36.48%
Year-To-Date
Performance
-28.67%
1 Year
Performance
-62.32%
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 Small Cap Sniper
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely!
Learn how this American company is leading the lithium-ion revolution

SBET Stock Chart for Tuesday, May, 14, 2024

SBET Chart by TradingView

SharpLink Gaming Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely!

Learn how this American company is leading the lithium-ion revolution
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
02/16/2024$1.41$1.40
-0.36%		$1.46$1.3342,163 shs$3.96 million
02/15/2024$1.40$1.41
+0.36%		$1.42$1.3027,242 shs$3.98 million
02/14/2024$1.36$1.40
+2.94%		$1.52$1.3394,260 shs$3.96 million
02/13/2024$1.19$1.36
+14.29%		$1.58$1.08409,925 shs$3.85 million

Related Companies:
This page (NASDAQ:SBET) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals