Sharps Technology, Inc. (STSS)
NASDAQ: STSS · Real-Time Price · USD
6.72
+0.36 (5.66%)
At close: Sep 26, 2025, 4:00 PM EDT
6.80
+0.08 (1.19%)
After-hours: Sep 26, 2025, 7:55 PM EDT

Sharps Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20256.466.886.446.726.725.66%202,806
Sep 25, 20256.476.546.176.366.36-3.49%324,159
Sep 24, 20257.037.066.316.596.59-6.26%425,270
Sep 23, 20257.687.846.917.037.03-11.13%889,732
Sep 22, 20257.928.067.807.917.91-3.06%186,910
Sep 19, 20258.138.257.858.168.160.87%403,327
Sep 18, 20258.258.678.028.098.09-0.49%648,585
Sep 17, 20258.228.608.008.138.13-4.01%305,515
Sep 16, 20258.698.737.908.478.47-4.72%1,864,937
Sep 15, 20259.009.358.098.898.89-2.52%394,129
Sep 12, 20259.019.648.929.129.12-1.94%694,320
Sep 11, 202510.5010.938.759.309.300.54%1,726,979
Sep 10, 20259.449.708.949.259.25-2.01%3,364,254
Sep 9, 202510.3010.339.009.449.44-7.81%527,702
Sep 8, 202510.7511.0410.0410.2410.24-4.66%275,113
Sep 5, 20259.2610.979.2610.7410.742.78%359,713
Sep 4, 202512.7012.708.9010.4510.45-12.26%758,990
Sep 3, 202512.1613.5011.2011.9111.911.62%599,124
Sep 2, 202512.5513.4811.1211.7211.72-13.51%744,989
Aug 29, 202515.2915.3810.5713.5513.55-15.47%1,826,664
Aug 28, 202516.3617.5515.1816.0316.038.02%5,201,702
Aug 27, 202511.4518.2311.0014.8414.8452.52%25,688,804
Aug 26, 20259.8010.178.519.739.73-5.99%1,334,260
Aug 25, 202511.4013.2810.0010.3510.3540.72%24,815,951
Aug 22, 20256.417.456.347.367.3616.28%205,466
Aug 21, 20254.776.704.736.336.3330.68%341,535
Aug 20, 20254.965.234.544.844.84-5.28%91,226
Aug 19, 20254.865.154.865.115.110.99%17,907
Aug 18, 20254.855.124.815.065.061.81%13,369
Aug 15, 20255.005.124.854.974.97-2.93%45,471
Aug 14, 20255.115.324.935.125.12-4.48%71,026
Aug 13, 20255.705.955.125.365.36-0.74%112,737
Aug 12, 20255.515.655.295.405.40-5.10%54,226
Aug 11, 20256.566.565.685.695.69-12.46%60,610
Aug 8, 20254.916.734.916.506.5030.00%341,551
Aug 7, 20254.775.064.745.005.003.95%31,336
Aug 6, 20254.385.134.384.814.812.78%80,476
Aug 5, 20254.494.684.364.684.681.52%23,362
Aug 4, 20254.704.844.564.614.61-4.55%36,334
Aug 1, 20254.685.014.684.834.831.05%38,547
Jul 31, 20254.945.234.704.784.78-4.40%45,904
Jul 30, 20255.735.884.515.005.00-11.35%153,514
Jul 29, 20255.856.005.645.645.64-6.47%28,182
Jul 28, 20256.206.215.906.036.03-1.47%16,319
Jul 25, 20256.176.226.006.126.12-0.65%30,651
Jul 24, 20256.306.366.096.166.16-2.22%21,695
Jul 23, 20256.246.306.026.306.303.45%37,473
Jul 22, 20256.596.596.046.096.09-3.49%50,434
Jul 21, 20255.876.315.826.316.319.36%91,045
Jul 18, 20255.765.915.755.775.77-0.69%18,002