Sharpline Broadcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.40	11.40	10.75	11.15	11.15	-2.19%	4,018
Jun 2, 2026	11.16	11.50	11.11	11.40	11.40	2.15%	16,856
Jun 1, 2026	10.66	13.16	10.66	11.16	11.16	-	4,179
May 29, 2026	11.29	11.29	11.11	11.16	11.16	0.45%	12,392
May 27, 2026	11.11	11.59	11.11	11.11	11.11	-	1,609
May 26, 2026	10.66	11.60	10.66	11.11	11.11	3.83%	34,991
May 25, 2026	10.66	11.90	10.66	10.70	10.70	0.38%	1,941
May 22, 2026	10.61	11.30	10.61	10.66	10.66	0.47%	15,315
May 21, 2026	10.90	11.49	10.57	10.61	10.61	-2.66%	1,446
May 20, 2026	10.99	10.99	10.44	10.90	10.90	-0.82%	1,372
May 19, 2026	10.61	10.99	10.61	10.99	10.99	3.88%	501
May 18, 2026	10.97	10.98	10.43	10.58	10.58	-3.64%	1,692
May 15, 2026	10.67	10.98	10.65	10.98	10.98	3.58%	1,745
May 14, 2026	11.50	11.50	10.54	10.60	10.60	-1.03%	16,625
May 13, 2026	10.50	11.13	10.50	10.71	10.71	1.32%	14,021
May 12, 2026	10.55	11.10	10.54	10.57	10.57	0.48%	836
May 11, 2026	10.50	12.28	10.50	10.52	10.52	-3.22%	3,589
May 8, 2026	10.93	10.93	10.51	10.87	10.87	-0.64%	863
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