Skip to main content
Sharps Technology, Inc. (STSS)
NASDAQ: STSS · Real-Time Price · USD
0.356
-0.163 (-31.45%)
At close: Feb 21, 2025, 4:00 PM
0.372
+0.016 (4.49%)
After-hours: Feb 21, 2025, 7:58 PM EST

Sharps Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.450.460.350.360.36-31.45%10,703,084
Feb 20, 20250.350.590.350.520.5244.77%76,268,232
Feb 19, 20250.390.390.350.360.36-6.78%2,130,482
Feb 18, 20250.370.410.360.380.389.94%3,588,612
Feb 14, 20250.360.370.340.350.35-4.21%2,218,754
Feb 13, 20250.360.410.330.370.37-2.01%4,996,447
Feb 12, 20250.320.400.320.370.3715.70%6,898,911
Feb 11, 20250.350.350.320.320.32-6.03%1,531,550
Feb 10, 20250.340.350.320.340.343.59%1,859,266
Feb 7, 20250.370.370.330.330.33-11.47%1,868,326
Feb 6, 20250.350.390.350.370.372.10%2,993,608
Feb 5, 20250.310.430.310.370.3717.07%13,229,501
Feb 4, 20250.320.350.310.310.31-1.97%3,458,747
Feb 3, 20250.380.380.300.320.32-18.36%5,601,548
Jan 31, 20250.400.420.380.390.39-3.46%4,045,917
Jan 30, 20250.380.410.340.410.417.09%5,932,274
Jan 29, 20250.460.460.360.380.38-18.91%10,063,468
Jan 28, 20250.450.490.410.470.47-68.05%21,076,805
Jan 27, 20251.641.731.381.461.46-11.52%135,690
Jan 24, 20251.781.821.641.651.65-5.17%144,755
Jan 23, 20251.881.881.641.741.74-7.45%145,150
Jan 22, 20251.881.911.821.881.88-14,359
Jan 21, 20251.861.911.831.881.881.62%19,134
Jan 17, 20251.851.911.831.851.85-1.60%20,542
Jan 16, 20251.901.941.791.881.88-1.57%27,813
Jan 15, 20251.961.981.821.911.91-1.55%45,288
Jan 14, 20252.022.021.931.941.94-3.96%18,493
Jan 13, 20252.032.061.902.022.02-1.94%45,975
Jan 10, 20252.082.102.052.062.06-3.29%13,677
Jan 8, 20252.242.242.062.132.13-4.48%97,802
Jan 7, 20252.252.252.102.232.231.36%27,786
Jan 6, 20252.302.302.192.202.20-0.90%43,362
Jan 3, 20252.182.272.132.222.225.21%31,976
Jan 2, 20252.062.172.042.112.112.43%40,240
Dec 31, 20242.082.081.952.062.061.48%45,839
Dec 30, 20241.952.091.862.032.033.05%108,225
Dec 27, 20241.982.021.911.971.97-1.99%33,049
Dec 26, 20242.072.071.962.012.01-69,416
Dec 24, 20241.862.021.852.012.018.65%34,827
Dec 23, 20241.881.961.851.851.85-1.60%22,038
Dec 20, 20241.891.931.811.881.88-0.53%61,312
Dec 19, 20241.961.961.821.891.89-4.06%39,195
Dec 18, 20242.062.111.921.971.97-4.37%69,701
Dec 17, 20242.082.112.042.062.06-2.83%41,590
Dec 16, 20242.062.141.972.122.123.92%55,204
Dec 13, 20241.992.151.952.042.042.51%101,624
Dec 12, 20242.002.101.921.991.99-3.40%70,248
Dec 11, 20242.032.131.992.062.063.52%98,459
Dec 10, 20241.942.181.931.991.993.11%109,090
Dec 9, 20242.012.011.811.931.93-3.98%238,066
Dec 6, 20241.852.141.852.012.01-1.95%392,721
Dec 5, 20242.162.281.702.052.055.13%5,387,506
Dec 4, 20242.182.281.911.951.95-9.72%222,608
Dec 3, 20242.802.942.102.162.16-35.60%503,363
Dec 2, 20243.754.003.303.353.35-10.80%52,274
Nov 29, 20244.064.063.703.763.76-5.19%14,359
Nov 27, 20244.044.163.763.973.973.01%96,274
Nov 26, 20243.443.903.443.853.859.07%54,580
Nov 25, 20243.343.603.323.533.531.73%24,619
Nov 22, 20243.553.703.123.473.47-1.70%50,992
Nov 21, 20243.153.593.043.533.539.29%95,372
Nov 20, 20242.663.312.663.233.2318.45%129,618
Nov 19, 20242.672.812.602.732.732.91%25,296
Nov 18, 20242.702.742.602.652.65-23,015
Nov 15, 20242.862.862.642.652.65-5.69%26,712
Nov 14, 20242.812.992.692.812.81-21,058
Nov 13, 20242.722.872.612.812.812.93%62,189
Nov 12, 20242.702.782.542.732.730.74%81,403
Nov 11, 20242.722.902.652.712.71-3.56%30,480
Nov 8, 20242.852.852.652.812.81-4.39%63,805
Nov 7, 20242.923.072.822.942.940.65%17,762
Nov 6, 20243.013.302.902.922.92-8.46%28,303
Nov 5, 20242.873.252.873.193.197.77%78,089
Nov 4, 20242.903.052.852.962.962.92%36,655
Nov 1, 20242.852.932.822.882.88-0.83%25,413
Oct 31, 20243.053.052.872.902.90-0.68%25,919
Oct 30, 20242.993.002.782.922.92-2.99%57,925
Oct 29, 20242.693.362.663.013.019.45%391,521
Oct 28, 20242.722.812.652.752.750.92%45,991
Oct 25, 20242.762.832.602.732.73-1.27%37,994
Oct 24, 20242.742.952.742.762.760.73%73,801
Oct 23, 20242.852.952.602.742.74-5.52%91,652
Oct 22, 20243.013.112.792.902.90-5.54%125,286
Oct 21, 20242.873.702.873.073.076.23%524,067
Oct 18, 20242.523.122.342.892.8916.53%565,933
Oct 17, 20242.732.952.442.482.48-23.46%343,792
Oct 16, 20242.713.272.713.243.244.15%131,590
Oct 15, 20243.303.302.893.113.11-8.47%89,517
Oct 14, 20243.303.513.193.403.400.32%56,074
Oct 11, 20243.443.443.303.393.39-1.28%6,123
Oct 10, 20243.323.453.273.433.430.97%13,773
Oct 9, 20243.373.443.193.403.400.86%19,019
Oct 8, 20243.303.413.303.373.372.12%15,577
Oct 7, 20243.413.473.273.303.30-1.58%9,429
Oct 4, 20243.363.413.303.353.350.15%15,275
Oct 3, 20243.383.433.343.353.35-0.92%9,097
Oct 2, 20243.303.463.303.383.382.74%20,483
Oct 1, 20243.413.413.203.293.29-0.54%21,210
Sep 30, 20243.743.743.303.313.31-8.57%47,570
Sep 27, 20243.393.643.333.623.623.73%47,785