Sharpline Broadcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.85	11.09	10.40	10.90	10.90	0.46%	5,405
Apr 1, 2026	10.41	10.99	10.40	10.85	10.85	4.53%	1,020
Mar 30, 2026	10.38	10.38	10.17	10.38	10.38	-	583
Mar 27, 2026	10.75	11.41	10.00	10.38	10.38	-5.38%	5,513
Mar 25, 2026	10.89	11.10	10.75	10.97	10.97	0.46%	2,314
Mar 24, 2026	11.40	11.40	10.50	10.92	10.92	-3.28%	1,047
Mar 23, 2026	10.81	11.29	10.75	11.29	11.29	4.44%	5,108
Mar 20, 2026	10.81	11.25	10.80	10.81	10.81	-3.91%	2,782
Mar 19, 2026	10.81	11.29	10.81	11.25	11.25	-0.88%	2,909
Mar 18, 2026	11.29	11.35	10.80	11.35	11.35	-	1,099
Mar 17, 2026	11.38	11.38	10.60	11.35	11.35	-0.44%	198
Mar 16, 2026	10.80	11.67	10.80	11.40	11.40	0.44%	2,379
Mar 13, 2026	10.76	11.37	10.76	11.35	11.35	5.88%	2,800
Mar 12, 2026	11.04	11.49	10.60	10.72	10.72	-2.90%	10,335
Mar 11, 2026	11.67	11.67	10.80	11.04	11.04	-1.87%	3,279
Mar 10, 2026	11.50	12.27	10.85	11.25	11.25	-0.27%	41,289
Mar 9, 2026	10.50	11.97	10.50	11.28	11.28	-5.76%	4,634
Mar 6, 2026	12.07	12.07	11.51	11.97	11.97	-0.83%	1,462
Mar 5, 2026	12.01	12.40	12.01	12.07	12.07	-0.74%	6,266
Mar 4, 2026	10.80	12.50	10.53	12.16	12.16	15.26%	14,785
Mar 2, 2026	11.99	11.99	10.36	10.55	10.55	-8.74%	2,757
Feb 27, 2026	11.94	11.94	11.50	11.56	11.56	-3.18%	1,450
Feb 26, 2026	11.35	12.98	10.97	11.94	11.94	8.94%	20,607
Feb 25, 2026	10.76	11.00	10.76	10.96	10.96	0.74%	3,335
Feb 24, 2026	10.80	11.54	10.13	10.88	10.88	1.40%	6,835
Feb 23, 2026	10.74	10.99	10.12	10.73	10.73	-0.09%	10,351
Feb 20, 2026	10.27	11.85	10.27	10.74	10.74	-2.98%	3,683
Feb 19, 2026	12.55	12.55	11.00	11.07	11.07	-6.42%	12,412
Feb 18, 2026	12.64	12.88	11.20	11.83	11.83	-4.67%	15,172
Feb 17, 2026	14.30	14.30	12.26	12.41	12.41	-5.84%	32,373
Feb 16, 2026	13.18	13.18	13.18	13.18	13.18	19.93%	106,328
Feb 13, 2026	10.99	10.99	10.52	10.99	10.99	-0.90%	1,058
Feb 12, 2026	10.75	11.09	10.51	11.09	11.09	-0.09%	1,020
Feb 11, 2026	10.90	11.49	10.90	11.10	11.10	1.83%	15,796
Feb 10, 2026	10.27	11.59	10.27	10.90	10.90	3.91%	4,290
Feb 9, 2026	10.52	11.80	10.08	10.49	10.49	-0.57%	1,989
Feb 6, 2026	10.00	11.49	10.00	10.55	10.55	3.53%	5,382
Feb 5, 2026	10.11	11.49	10.11	10.19	10.19	-6.86%	5,337
Feb 4, 2026	10.00	11.00	9.67	10.94	10.94	13.13%	8,955
Feb 3, 2026	10.97	10.97	9.03	9.67	9.67	-1.43%	1,630
Feb 2, 2026	10.00	11.20	9.55	9.81	9.81	-2.39%	6,768
Feb 1, 2026	10.01	10.27	10.00	10.05	10.05	-2.24%	2,906
Jan 30, 2026	10.54	10.94	10.27	10.28	10.28	-4.37%	14,820
Jan 29, 2026	10.99	10.99	10.50	10.75	10.75	-2.18%	418
Jan 28, 2026	10.26	11.00	10.26	10.99	10.99	4.67%	1,355
Jan 27, 2026	12.00	12.00	10.48	10.50	10.50	0.38%	22,331
Jan 23, 2026	10.85	12.00	10.34	10.46	10.46	-1.23%	3,994
Jan 22, 2026	10.71	11.36	10.40	10.59	10.59	1.34%	4,493
Jan 21, 2026	10.42	11.98	10.05	10.45	10.45	0.77%	7,001
Jan 20, 2026	10.92	10.92	10.26	10.37	10.37	-5.04%	5,781