NasdaqCM - Delayed Quote USD

SharpLink Gaming, Inc. (SBET)

79.21
+50.05
+(171.64%)
At close: May 29 at 4:00:00 PM EDT
79.56
+0.35
+(0.44%)
After hours: May 29 at 7:59:57 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 29, 202529.1692.8729.0579.2179.2120,324,600
May 28, 202531.1032.8027.2329.1629.162,200,300
May 27, 202533.9353.4528.5035.8335.8354,492,800
May 23, 20253.996.913.586.726.726,066,500
May 22, 20252.793.862.793.763.76241,900
May 21, 20252.972.972.582.792.7946,100
May 20, 20253.043.042.652.912.91102,800
May 19, 20252.993.022.852.932.9335,400
May 16, 20253.053.072.872.962.9626,100
May 15, 20253.363.532.672.942.94176,900
May 14, 20253.363.663.263.423.4254,800
May 13, 20253.313.503.133.363.3643,500
May 12, 20253.383.523.163.313.3185,200
May 9, 20253.074.152.943.583.58369,300
May 8, 20252.943.282.413.173.171,019,100
May 7, 20253.453.753.253.273.27144,700
May 6, 2025 1:12 Stock Splits
May 6, 20254.554.833.243.843.84406,600
May 5, 20254.204.923.844.924.92821,883
May 2, 20253.604.083.363.723.72113,625
May 1, 20253.243.722.883.483.4863,842
Apr 30, 20253.003.362.883.243.2447,058
Apr 29, 20253.123.362.882.882.8856,658
Apr 28, 20253.003.242.643.123.12156,058
Apr 25, 20252.644.082.643.243.24594,942
Apr 24, 20252.642.882.522.642.6446,450
Apr 23, 20252.522.762.522.642.6425,183
Apr 22, 20252.642.882.402.522.52119,375
Apr 21, 20252.642.762.282.642.6423,433
Apr 17, 20252.642.762.522.642.6413,217
Apr 16, 20252.762.882.642.762.768,117
Apr 15, 20252.882.882.642.882.8818,917
Apr 14, 20253.003.122.762.882.8845,867
Apr 11, 20253.363.362.883.003.0034,800
Apr 10, 20253.243.483.123.363.3627,783
Apr 9, 20253.003.242.763.243.2446,333
Apr 8, 20253.363.363.003.123.1252,733
Apr 7, 20253.123.962.763.363.36474,333
Apr 4, 20252.763.242.643.123.12232,758
Apr 3, 20253.003.242.282.882.8876,283
Apr 2, 20253.603.723.123.483.4896,467
Apr 1, 20254.084.443.603.963.96553,367
Mar 31, 20253.243.603.003.483.48329,000
Mar 28, 20253.483.603.123.243.2410,800
Mar 27, 20253.363.603.363.603.6012,808
Mar 26, 20253.603.723.363.483.4842,025
Mar 25, 20253.603.603.363.603.609,917
Mar 24, 20253.603.723.363.483.489,058
Mar 21, 20253.723.843.603.603.6013,150
Mar 20, 20253.964.083.603.723.7213,258
Mar 19, 20253.843.963.723.843.846,983
Mar 18, 20253.843.963.723.963.9616,225
Mar 17, 20253.844.203.363.963.9675,942
Mar 14, 20254.564.684.084.324.32151,633
Mar 13, 20254.805.043.964.324.3252,658
Mar 12, 20254.324.924.204.684.6859,300
Mar 11, 20254.444.684.324.444.4416,033
Mar 10, 20254.685.044.324.564.5627,825
Mar 7, 20255.045.164.804.924.9227,792
Mar 6, 20254.805.404.565.285.28103,433
Mar 5, 20255.045.284.684.924.9241,892
Mar 4, 20254.805.524.445.045.0467,317
Mar 3, 20254.926.004.925.165.16478,600
Feb 28, 20254.444.564.204.444.4416,775
Feb 27, 20254.564.684.324.324.3215,833
Feb 26, 20254.564.804.564.684.6818,675
Feb 25, 20254.564.923.964.684.6886,008
Feb 24, 20255.285.764.444.804.80174,892
Feb 21, 20255.645.885.165.405.4025,025
Feb 20, 20256.126.125.645.765.7620,067
Feb 19, 20255.886.245.766.246.2421,583
Feb 18, 20256.126.725.766.006.00113,725
Feb 14, 20256.246.605.766.246.2455,358
Feb 13, 20256.006.485.886.126.1249,492
Feb 12, 20255.766.605.646.246.24110,892
Feb 11, 20256.006.365.526.006.0072,675
Feb 10, 20256.846.845.766.366.36292,942
Feb 7, 20255.286.485.165.885.88205,592
Feb 6, 20257.568.285.766.606.603,814,992
Feb 5, 20254.925.284.445.045.04291,942
Feb 4, 20254.925.163.965.045.0439,792
Feb 3, 20255.045.164.805.165.1649,475
Jan 31, 20255.645.644.805.165.1643,775
Jan 30, 20255.766.365.165.525.52125,925
Jan 29, 20254.567.084.565.525.52471,250
Jan 28, 20254.684.804.324.684.687,958
Jan 27, 20255.525.643.964.444.4425,175
Jan 24, 20255.645.645.285.405.406,933
Jan 23, 20255.765.885.405.645.647,250
Jan 22, 20255.766.125.645.765.765,392
Jan 21, 20255.765.885.525.765.768,783
Jan 17, 20256.006.005.886.006.008,775
Jan 16, 20255.766.365.766.246.244,708
Jan 15, 20255.766.005.766.006.0010,650
Jan 14, 20256.606.965.405.765.7642,192
Jan 13, 20256.967.326.486.966.9629,208
Jan 10, 20257.327.446.607.207.209,925
Jan 8, 20257.687.807.207.327.329,458
Jan 7, 20258.048.167.567.567.5614,767
Jan 6, 20257.808.047.567.927.9211,958
Jan 3, 20257.808.047.447.567.5630,975
Jan 2, 20257.689.247.568.048.0491,233
Dec 31, 20248.408.646.967.687.6839,442
Dec 30, 20248.649.008.168.168.1615,608
Dec 27, 20249.849.848.408.888.8834,358
Dec 26, 20249.489.969.009.489.4829,167
Dec 24, 20249.249.488.649.129.127,092
Dec 23, 20249.489.488.648.888.8827,033
Dec 20, 20249.489.728.889.609.6048,308
Dec 19, 20249.369.609.009.009.0015,217
Dec 18, 20249.6010.209.009.009.0021,808
Dec 17, 20249.369.608.889.369.3617,767
Dec 16, 20249.2410.208.889.249.2439,883
Dec 13, 20248.649.848.649.009.0023,983
Dec 12, 202410.0810.688.528.528.5213,892
Dec 11, 202411.1611.409.609.849.8425,550
Dec 10, 20249.8412.369.6010.9210.9270,642
Dec 9, 20249.3610.808.7610.4410.44122,267
Dec 6, 20246.2413.446.1211.2811.282,257,842
Dec 5, 20246.126.244.926.246.247,758
Dec 4, 20246.366.365.886.246.242,633
Dec 3, 20247.567.565.526.366.367,958
Dec 2, 20247.327.686.726.846.844,017
Nov 29, 20247.687.927.447.447.44475
Nov 27, 20247.688.047.687.687.681,967
Nov 26, 20247.928.047.327.687.685,600
Nov 25, 20248.168.527.808.168.167,033
Nov 22, 20247.808.167.688.168.16442
Nov 21, 20247.448.167.447.687.681,000
Nov 20, 20247.447.687.447.687.68608
Nov 19, 20247.568.527.327.927.923,400
Nov 18, 20248.048.167.688.168.16617
Nov 15, 20247.568.887.328.168.169,383
Nov 14, 20247.327.687.087.567.562,542
Nov 13, 20247.448.047.207.207.204,183
Nov 12, 20247.688.527.567.687.685,192
Nov 11, 20248.168.887.807.927.9214,717
Nov 8, 20247.5613.086.488.768.76479,867
Nov 7, 20247.687.807.207.207.20283
Nov 6, 20247.928.526.967.807.801,917
Nov 5, 20248.288.407.447.927.922,483
Nov 4, 20247.328.047.328.048.04600
Nov 1, 20247.447.807.087.327.321,600
Oct 31, 20248.648.888.168.168.16350
Oct 30, 20249.009.008.168.408.40775
Oct 29, 20249.009.247.689.009.001,942
Oct 28, 20249.249.248.529.009.00367
Oct 25, 20248.769.248.768.768.76208
Oct 24, 20249.369.367.929.129.124,850
Oct 23, 20249.489.489.009.009.00333
Oct 22, 20249.969.969.249.249.24267
Oct 21, 20249.9610.089.129.489.48608
Oct 18, 20249.129.849.009.729.72542
Oct 17, 20249.489.729.129.129.12475
Oct 16, 20249.3610.089.369.369.361,300
Oct 15, 20249.3610.089.009.369.36908
Oct 14, 20249.0010.089.009.369.36875
Oct 11, 20249.609.729.249.369.363,433
Oct 10, 202410.0810.209.729.849.845,567
Oct 9, 20249.6010.089.609.969.965,758
Oct 8, 20249.9610.449.489.489.486,475
Oct 7, 20248.8810.568.649.849.8421,875
Oct 4, 20248.529.128.528.768.762,475
Oct 3, 20248.888.888.888.888.88750
Oct 2, 20248.768.888.288.528.521,600
Oct 1, 20248.408.888.168.648.641,408
Sep 30, 20249.009.008.528.888.88425
Sep 27, 20248.889.248.408.648.643,808
Sep 26, 20249.369.488.769.489.481,017
Sep 25, 20249.8410.209.129.489.481,733
Sep 24, 20249.8410.329.609.729.725,183
Sep 23, 20248.4010.928.169.969.9636,017
Sep 20, 20248.168.648.168.168.16758
Sep 19, 20248.048.408.048.048.04983
Sep 18, 20248.408.408.048.048.04283
Sep 17, 20248.528.528.048.048.04658
Sep 16, 20248.168.647.928.288.28975
Sep 13, 20248.048.407.568.408.401,608
Sep 12, 20248.648.888.168.408.40242
Sep 11, 20247.928.766.968.408.401,550
Sep 10, 20248.048.528.048.048.04342
Sep 9, 20248.768.767.687.927.922,117
Sep 6, 20248.888.888.048.048.04425
Sep 5, 20248.168.888.168.768.761,250
Sep 4, 20248.528.527.928.048.04683
Sep 3, 20248.528.888.048.648.64667
Aug 30, 20247.809.607.688.168.161,050
Aug 29, 20247.927.927.687.807.80250
Aug 28, 20248.408.407.807.927.92492
Aug 27, 20249.009.008.288.288.28242
Aug 26, 20248.648.888.408.888.88142
Aug 23, 20248.048.408.048.288.28833
Aug 22, 20247.568.407.567.927.92725
Aug 21, 20247.928.047.928.048.04150
Aug 20, 20248.409.008.408.768.76425
Aug 19, 20249.009.008.528.648.641,442
Aug 16, 20248.889.488.888.888.88792
Aug 15, 20249.369.489.009.489.48383
Aug 14, 20249.249.488.649.249.241,050
Aug 13, 20249.009.608.169.489.484,567
Aug 12, 20248.528.767.808.528.525,442
Aug 9, 20247.809.486.488.408.4012,833
Aug 8, 20247.448.047.447.927.92525
Aug 7, 20247.808.167.687.807.801,500
Aug 6, 20247.808.167.687.807.80158
Aug 5, 20247.447.807.447.447.44958
Aug 2, 20247.807.807.447.447.442,150
Aug 1, 20248.048.167.807.807.801,142
Jul 31, 20248.048.407.807.807.80675
Jul 30, 20247.328.287.327.567.562,192
Jul 29, 20247.207.327.207.327.32217
Jul 26, 20247.327.326.966.966.96633
Jul 25, 20247.207.566.967.447.44242
Jul 24, 20246.727.446.727.087.084,258
Jul 23, 20247.447.566.726.726.721,658
Jul 22, 20247.207.567.207.207.201,517
Jul 19, 20247.927.927.207.207.203,308
Jul 18, 20247.928.047.687.927.923,708
Jul 17, 20247.087.806.607.807.801,483
Jul 16, 20246.727.206.727.087.082,608
Jul 15, 20247.087.806.727.327.32650
Jul 12, 20247.687.686.487.447.442,325
Jul 11, 20247.808.166.487.327.327,375
Jul 10, 20246.847.566.607.447.444,525
Jul 9, 20246.487.206.366.606.605,550
Jul 8, 20245.408.285.286.246.2463,008
Jul 5, 20245.525.645.165.525.521,792
Jul 3, 20245.525.885.165.885.882,700
Jul 2, 20246.246.605.405.525.5214,050
Jul 1, 20247.207.567.087.087.08159,917
Jun 28, 20247.327.686.727.207.201,617
Jun 27, 20248.168.167.687.687.68208
Jun 26, 20248.169.007.807.807.80800
Jun 25, 20249.609.608.288.408.40833
Jun 24, 20249.009.009.009.009.00175
Jun 21, 20249.129.368.889.009.003,067
Jun 20, 202410.5610.567.329.009.001,592
Jun 18, 20249.9610.089.489.489.48492
Jun 17, 202410.5610.929.729.729.7292
Jun 14, 202410.8011.409.2410.0810.082,100
Jun 13, 202411.1611.1610.6810.6810.6892
Jun 12, 202410.2011.1610.0810.8010.80542
Jun 11, 202411.1611.1610.2010.8010.80400
Jun 10, 202410.8011.169.9610.0810.08433
Jun 7, 202410.8010.8010.3210.8010.80108
Jun 6, 202410.5610.929.9610.9210.92400
Jun 5, 202411.1611.169.969.969.961,533
Jun 4, 202411.4012.0010.5611.0411.041,142
Jun 3, 202411.4011.8810.8011.4011.402,367
May 31, 202411.1611.1610.4410.5610.56317
May 30, 202410.5611.6410.4411.0411.04358

Related Tickers

LTRY Lottery.com Inc.
1.7500
+1.16%
 
DKNG DraftKings Inc.
35.60
+1.66%
 
LNW Light & Wonder, Inc.
90.92
-0.96%
 
FLUT Flutter Entertainment plc
249.25
+0.96%
 
RSI Rush Street Interactive, Inc.
12.85
+2.88%
 
LTRYW Lottery.com Inc.
0.0248
+31.22%
 
EVO.ST Evolution AB (publ)
655.40
+0.43%
 
SGHC Super Group (SGHC) Limited
8.75
+0.46%
 
ROLR High Roller Technologies, Inc.
2.7400
+10.48%
 
GAN GAN Limited
1.9700
0.00%