Get the Stockscreener App
1.01
5.61%
-0.06
After Hours:
1.01
SharpLink Gaming Ltd Stock (SBET) Price History
The historical daily chart and data for SharpLink Gaming Ltd stock (SBET), show that the latest closing stock price as of May 16, 2024, is $1.01.
- SharpLink Gaming Ltd all-time high stock price is $70.20, occurred on August 30, 2021.
- The lowest SharpLink Gaming Ltd stock price recorded was $0.00 on April 05, 2024. Since then, SharpLink Gaming Ltd's stock price has risen over to $1.01 now.
- The 52-week high stock price for SBET is $3.59, representing a 255.45% increase from the current share price, occurred on May 30, 2023.
- The 52-week low stock price for SBET is $0.911, indicating a -9.80% decrease from the current share price, occurred on May 09, 2024.
- The closing price of SharpLink Gaming Ltd (SBET) stock in the beginning of 2023 was $27.50. The stock closed the year at $3.138, a loss of over -88.59% for the year.
The table below shows more information about SBET historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $1.08 | $0.99 | $0.09 | 7,437.0 | -5.61% |
| May 15, 2024 | $1.09 | $1.05 | $0.0401 | 2,396.0 | +0.00% |
| May 14, 2024 | $1.07 | $1.03 | $0.04 | 2,695.0 | +7.00% |
| May 13, 2024 | $1.03 | $0.9579 | $0.0721 | 6,284.0 | -2.91% |
| May 10, 2024 | $1.05 | $1.00 | $0.0495 | 2,730.0 | +6.72% |
| May 09, 2024 | $1.08 | $0.911 | $0.169 | 29,457.0 | -10.64% |
| May 08, 2024 | $1.11 | $1.00 | $0.1142 | 3,657.0 | +4.85% |
| May 07, 2024 | $1.06 | $1.01 | $0.055 | 9,714.0 | -10.19% |
| May 06, 2024 | $1.15 | $0.9968 | $0.1501 | 3,992.0 | +9.23% |
| May 03, 2024 | $1.06 | $1.05 | $0.01 | 13,691.0 | -0.94% |
| May 02, 2024 | $1.06 | $1.00 | $0.06 | 7,225.0 | +2.42% |
| May 01, 2024 | $1.06 | $1.00 | $0.06 | 2,178.0 | +0.48% |
| Apr 30, 2024 | $1.08 | $0.98 | $0.10 | 32,595.0 | -8.93% |
| Apr 29, 2024 | $1.19 | $1.05 | $0.1399 | 20,961.0 | +8.75% |
| Apr 26, 2024 | $1.10 | $0.945 | $0.155 | 53,301.0 | -6.30% |
| Apr 25, 2024 | $1.22 | $1.09 | $0.13 | 16,673.0 | -5.53% |
| Apr 24, 2024 | $1.22 | $1.18 | $0.045 | 658.0 | -2.88% |
| Apr 23, 2024 | $1.21 | $1.15 | $0.06 | 4,766.0 | +1.67% |
| Apr 22, 2024 | $1.30 | $1.19 | $0.1099 | 1,867.0 | -4.03% |
| Apr 18, 2024 | $1.31 | $1.24 | $0.07 | 7,402.0 | -5.34% |
| Apr 17, 2024 | $1.31 | $1.31 | $0.00 | 596.0 | +0.00% |
SharpLink Gaming Ltd Stock (SBET) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of SharpLink Gaming Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBET shares. From significant milestones and fluctuations to notable trends, this in-depth examination of SharpLink Gaming Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
SharpLink Gaming Ltd Stock (SBET) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.15 | $0.911 | $0.2359 | 98,893.0 | -1.95% |
| Apr, 2024 | $1.47 | $0.945 | $0.5217 | 227,530.0 | -29.45% |
| Mar, 2024 | $1.68 | $1.26 | $0.4199 | 216,294.0 | +2.82% |
| Feb, 2024 | $1.58 | $1.08 | $0.50 | 752,183.0 | +15.45% |
| Jan, 2024 | $2.18 | $1.08 | $1.10 | 2,715,632.0 | -18.00% |
SharpLink Gaming Ltd Stock (SBET) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.62 | $1.18 | $0.4437 | 170,107.0 | +9.49% |
| Nov, 2023 | $1.90 | $1.27 | $0.63 | 121,263.0 | -13.84% |
| Oct, 2023 | $1.71 | $1.58 | $0.13 | 50,760.0 | -0.63% |
| Sep, 2023 | $2.59 | $1.50 | $1.09 | 96,254.0 | -32.20% |
| Aug, 2023 | $2.93 | $1.96 | $0.9699 | 103,219.0 | -17.55% |
| Jul, 2023 | $3.22 | $2.70 | $0.5151 | 165,444.0 | -3.78% |
| Jun, 2023 | $3.43 | $2.54 | $0.8946 | 472,567.0 | -5.25% |
| May, 2023 | $3.64 | $2.34 | $1.30 | 847,022.0 | +19.85% |
| Apr, 2023 | $4.53 | $2.38 | $2.15 | 292,347.2 | -31.05% |
| Mar, 2023 | $4.80 | $3.33 | $1.47 | 183,783.9 | -7.32% |
| Feb, 2023 | $11.00 | $4.00 | $7.00 | 4,033,778.7 | -24.07% |
| Jan, 2023 | $5.80 | $3.04 | $2.75 | 334,247.8 | +72.08% |
SharpLink Gaming Ltd Stock (SBET) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.86 | $2.50 | $3.36 | 339,028.2 | -44.24% |
| Nov, 2022 | $7.80 | $5.56 | $2.24 | 72,869.0 | -24.91% |
| Oct, 2022 | $9.20 | $6.00 | $3.20 | 175,123.6 | -16.60% |
| Sep, 2022 | $12.40 | $8.55 | $3.85 | 298,883.5 | -19.62% |
| Aug, 2022 | $14.00 | $9.05 | $4.95 | 298,475.7 | +15.26% |
| Jul, 2022 | $10.90 | $8.60 | $2.30 | 145,550.8 | +8.37% |
| Jun, 2022 | $12.90 | $7.51 | $5.39 | 307,324.4 | +2.57% |
| May, 2022 | $11.20 | $7.02 | $4.18 | 172,794.0 | -15.27% |
| Apr, 2022 | $15.40 | $10.10 | $5.30 | 166,547.8 | -28.22% |
| Mar, 2022 | $16.80 | $10.30 | $6.50 | 583,886.4 | -1.71% |
| Feb, 2022 | $18.90 | $12.90 | $6.00 | 306,581.2 | -16.57% |
| Jan, 2022 | $27.90 | $14.70 | $13.20 | 1,121,409.6 | -33.96% |
1.05%
1.14%
Cap:
|
Volume (24h):