Sharpline Broadcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	12.59	12.59	10.28	10.92	10.92	3.51%	6,226
Jan 16, 2026	11.00	11.62	10.54	10.55	10.55	0.19%	2,593
Jan 14, 2026	10.00	10.99	10.00	10.53	10.53	-3.31%	220
Jan 13, 2026	11.00	11.48	10.65	10.89	10.89	2.25%	985
Jan 12, 2026	10.55	11.91	10.55	10.65	10.65	0.95%	5,000
Jan 9, 2026	11.50	11.82	10.52	10.55	10.55	-3.83%	1,548
Jan 8, 2026	12.10	12.10	10.75	10.97	10.97	-5.02%	3,869
Jan 7, 2026	11.85	12.00	11.08	11.55	11.55	-4.31%	3,945
Jan 6, 2026	12.80	13.50	11.63	12.07	12.07	-2.82%	21,243
Jan 5, 2026	10.50	12.60	9.15	12.42	12.42	18.29%	44,326
Jan 2, 2026	10.01	11.00	10.01	10.50	10.50	-0.57%	4,390
Jan 1, 2026	10.93	10.97	10.26	10.56	10.56	-2.94%	3,153
Dec 31, 2025	10.67	10.98	10.20	10.88	10.88	1.97%	2,134
Dec 30, 2025	10.42	11.37	10.00	10.67	10.67	2.01%	7,296
Dec 29, 2025	10.51	12.37	10.42	10.46	10.46	-4.82%	11,321
Dec 26, 2025	10.46	10.99	10.31	10.99	10.99	4.57%	473
Dec 24, 2025	10.75	11.63	10.50	10.51	10.51	-2.23%	5,851
Dec 23, 2025	10.32	11.75	10.32	10.75	10.75	2.09%	1,741
Dec 22, 2025	10.50	11.76	10.49	10.53	10.53	0.29%	6,538
Dec 19, 2025	10.12	10.91	10.12	10.50	10.50	1.16%	2,872
Dec 18, 2025	10.99	10.99	10.38	10.38	10.38	0.48%	178
Dec 17, 2025	10.50	12.00	10.05	10.33	10.33	1.77%	48,580
Dec 16, 2025	11.00	11.00	10.05	10.15	10.15	-4.25%	2,129
Dec 15, 2025	11.15	11.15	10.00	10.60	10.60	-2.21%	921
Dec 12, 2025	10.85	10.90	10.49	10.84	10.84	3.44%	1,493
Dec 11, 2025	10.43	11.28	9.90	10.48	10.48	2.95%	3,466
Dec 10, 2025	10.85	10.85	10.00	10.18	10.18	-2.58%	961
Dec 9, 2025	10.85	10.85	9.73	10.45	10.45	0.38%	3,245
Dec 8, 2025	10.41	11.07	10.40	10.41	10.41	-4.06%	6,242
Dec 5, 2025	11.55	11.55	10.47	10.85	10.85	-0.82%	1,149
Dec 4, 2025	10.56	10.99	10.42	10.94	10.94	3.50%	1,487