Sharps Technology, Inc. (STSS)
NASDAQ: STSS · Real-Time Price · USD
1.900
+0.080 (4.40%)
At close: Mar 13, 2026, 4:00 PM EDT
1.970
+0.070 (3.68%)
After-hours: Mar 13, 2026, 7:59 PM EDT
Sharps Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.88 | 2.07 | 1.87 | 1.90 | 1.90 | 4.40% | 531,279 |
| Mar 12, 2026 | 1.85 | 1.91 | 1.81 | 1.82 | 1.82 | -1.62% | 252,633 |
| Mar 11, 2026 | 1.82 | 1.89 | 1.82 | 1.85 | 1.85 | 1.65% | 109,280 |
| Mar 10, 2026 | 1.83 | 1.88 | 1.79 | 1.82 | 1.82 | 1.68% | 126,298 |
| Mar 9, 2026 | 1.78 | 1.85 | 1.73 | 1.79 | 1.79 | - | 107,104 |
| Mar 6, 2026 | 1.81 | 1.86 | 1.77 | 1.79 | 1.79 | -3.24% | 126,294 |
| Mar 5, 2026 | 1.88 | 1.94 | 1.79 | 1.85 | 1.85 | -1.07% | 249,680 |
| Mar 4, 2026 | 1.81 | 1.90 | 1.76 | 1.87 | 1.87 | 5.06% | 592,307 |
| Mar 3, 2026 | 1.73 | 1.81 | 1.70 | 1.78 | 1.78 | - | 257,398 |
| Mar 2, 2026 | 1.71 | 1.87 | 1.70 | 1.78 | 1.78 | 2.89% | 213,392 |
| Feb 27, 2026 | 1.76 | 1.78 | 1.68 | 1.73 | 1.73 | -3.89% | 216,494 |
| Feb 26, 2026 | 1.90 | 1.92 | 1.76 | 1.80 | 1.80 | -6.25% | 199,548 |
| Feb 25, 2026 | 1.80 | 2.04 | 1.77 | 1.92 | 1.92 | 9.71% | 1,104,168 |
| Feb 24, 2026 | 1.80 | 1.84 | 1.73 | 1.75 | 1.75 | -4.11% | 164,020 |
| Feb 23, 2026 | 1.74 | 1.86 | 1.73 | 1.83 | 1.83 | 1.39% | 260,526 |
| Feb 20, 2026 | 1.74 | 1.86 | 1.74 | 1.80 | 1.80 | 2.27% | 142,337 |
| Feb 19, 2026 | 1.74 | 1.77 | 1.71 | 1.76 | 1.76 | -1.68% | 85,438 |
| Feb 18, 2026 | 1.75 | 1.88 | 1.75 | 1.79 | 1.79 | 0.56% | 121,896 |
| Feb 17, 2026 | 1.73 | 1.80 | 1.66 | 1.78 | 1.78 | 1.14% | 248,394 |
| Feb 13, 2026 | 1.63 | 1.80 | 1.63 | 1.76 | 1.76 | 6.67% | 240,035 |
| Feb 12, 2026 | 1.68 | 1.71 | 1.62 | 1.65 | 1.65 | -0.60% | 281,447 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.58 | 1.66 | 1.66 | -2.35% | 243,776 |
| Feb 10, 2026 | 1.72 | 1.85 | 1.70 | 1.70 | 1.70 | -2.86% | 194,694 |
| Feb 9, 2026 | 1.63 | 1.77 | 1.63 | 1.75 | 1.75 | 6.06% | 601,342 |
| Feb 6, 2026 | 1.55 | 1.74 | 1.49 | 1.65 | 1.65 | 15.79% | 490,370 |
| Feb 5, 2026 | 1.62 | 1.67 | 1.42 | 1.43 | 1.43 | -15.18% | 663,199 |
| Feb 4, 2026 | 1.70 | 1.73 | 1.57 | 1.68 | 1.68 | -4.00% | 833,361 |
| Feb 3, 2026 | 1.73 | 1.79 | 1.65 | 1.75 | 1.75 | 4.17% | 1,469,127 |
| Feb 2, 2026 | 2.01 | 2.02 | 1.66 | 1.68 | 1.68 | -18.84% | 704,929 |
| Jan 30, 2026 | 2.11 | 2.12 | 2.00 | 2.07 | 2.07 | -2.36% | 441,226 |
| Jan 29, 2026 | 2.28 | 2.29 | 2.06 | 2.12 | 2.12 | -8.62% | 669,503 |
| Jan 28, 2026 | 2.31 | 2.32 | 2.24 | 2.32 | 2.32 | 0.87% | 816,712 |
| Jan 27, 2026 | 2.11 | 2.31 | 2.10 | 2.30 | 2.30 | 7.98% | 590,618 |
| Jan 26, 2026 | 2.17 | 2.20 | 2.10 | 2.13 | 2.13 | -1.84% | 906,552 |
| Jan 23, 2026 | 2.13 | 2.23 | 2.10 | 2.17 | 2.17 | -1.36% | 477,043 |
| Jan 22, 2026 | 2.26 | 2.27 | 2.13 | 2.20 | 2.20 | -2.22% | 769,672 |
| Jan 21, 2026 | 2.08 | 2.27 | 2.08 | 2.25 | 2.25 | 3.21% | 539,824 |
| Jan 20, 2026 | 2.26 | 2.27 | 2.08 | 2.18 | 2.18 | -8.02% | 432,847 |
| Jan 16, 2026 | 2.21 | 2.39 | 2.09 | 2.37 | 2.37 | 3.04% | 1,402,468 |
| Jan 15, 2026 | 2.23 | 2.33 | 2.12 | 2.30 | 2.30 | 5.50% | 962,815 |
| Jan 14, 2026 | 2.20 | 2.35 | 1.98 | 2.18 | 2.18 | 3.32% | 2,497,664 |
| Jan 13, 2026 | 2.04 | 2.22 | 1.90 | 2.11 | 2.11 | 3.94% | 3,200,885 |
| Jan 12, 2026 | 1.93 | 2.06 | 1.87 | 2.03 | 2.03 | 7.41% | 1,373,552 |
| Jan 9, 2026 | 1.97 | 2.04 | 1.65 | 1.89 | 1.89 | -27.03% | 5,689,098 |
| Jan 8, 2026 | 2.51 | 2.62 | 2.49 | 2.59 | 2.59 | 4.44% | 76,452 |
| Jan 7, 2026 | 2.49 | 2.58 | 2.46 | 2.48 | 2.48 | -0.80% | 58,142 |
| Jan 6, 2026 | 2.54 | 2.59 | 2.45 | 2.50 | 2.50 | -0.79% | 96,840 |
| Jan 5, 2026 | 2.26 | 2.57 | 2.26 | 2.52 | 2.52 | 12.50% | 193,369 |
| Jan 2, 2026 | 2.05 | 2.30 | 2.04 | 2.24 | 2.24 | 10.34% | 179,256 |
| Dec 31, 2025 | 2.04 | 2.05 | 1.96 | 2.03 | 2.03 | -2.87% | 170,871 |