Sharpline Broadcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	10.86	10.95	10.52	10.94	10.94	1.02%	7,712
May 6, 2026	10.28	10.87	10.28	10.83	10.83	5.35%	1,762
May 5, 2026	10.35	10.98	10.11	10.28	10.28	-0.68%	10,938
May 4, 2026	10.25	10.80	10.25	10.35	10.35	-4.87%	6,640
Apr 30, 2026	10.93	10.93	10.31	10.88	10.88	-	5,366
Apr 29, 2026	11.09	11.09	10.51	10.88	10.88	-1.98%	857
Apr 28, 2026	11.25	11.25	10.55	11.10	11.10	-	1,288
Apr 27, 2026	11.26	11.26	10.70	11.10	11.10	-0.45%	1,682
Apr 24, 2026	10.78	12.00	10.40	11.15	11.15	1.36%	3,259
Apr 23, 2026	10.90	11.19	10.64	11.00	11.00	1.57%	1,372
Apr 22, 2026	11.21	11.25	10.53	10.83	10.83	-2.96%	718
Apr 21, 2026	11.30	11.50	11.00	11.16	11.16	4.40%	4,163
Apr 20, 2026	11.10	11.99	10.50	10.69	10.69	-3.26%	2,488
Apr 17, 2026	10.11	11.25	10.11	11.05	11.05	2.98%	2,906
Apr 16, 2026	10.67	10.80	10.67	10.73	10.73	-0.46%	3,594
Apr 15, 2026	10.90	11.25	10.75	10.78	10.78	-1.10%	818
Apr 13, 2026	11.18	13.69	10.69	10.90	10.90	-4.47%	1,491
Apr 10, 2026	11.49	11.49	10.67	11.41	11.41	8.36%	2,708
Apr 9, 2026	10.37	11.46	10.37	10.53	10.53	-1.68%	3,004
Apr 8, 2026	10.71	11.33	10.20	10.71	10.71	-	2,775
Apr 7, 2026	10.77	10.77	10.12	10.71	10.71	-0.65%	388
Apr 6, 2026	10.10	10.89	10.03	10.78	10.78	-1.10%	1,448
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