Sharps Technology, Inc. (STSS)
NASDAQ: STSS · Real-Time Price · USD
3.230
+0.570 (21.43%)
At close: Nov 20, 2024, 4:00 PM
3.000
-0.230 (-7.12%)
After-hours: Nov 20, 2024, 7:53 PM EST
Sharps Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.66 | 3.31 | 2.66 | 3.23 | 3.23 | 18.45% | 128,410 |
| Nov 19, 2024 | 2.67 | 2.81 | 2.60 | 2.73 | 2.73 | 2.91% | 25,296 |
| Nov 18, 2024 | 2.70 | 2.74 | 2.60 | 2.65 | 2.65 | - | 23,015 |
| Nov 15, 2024 | 2.86 | 2.86 | 2.64 | 2.65 | 2.65 | -5.69% | 26,712 |
| Nov 14, 2024 | 2.81 | 2.99 | 2.69 | 2.81 | 2.81 | - | 21,058 |
| Nov 13, 2024 | 2.72 | 2.87 | 2.61 | 2.81 | 2.81 | 2.93% | 62,189 |
| Nov 12, 2024 | 2.70 | 2.78 | 2.54 | 2.73 | 2.73 | 0.74% | 81,403 |
| Nov 11, 2024 | 2.72 | 2.90 | 2.65 | 2.71 | 2.71 | -3.56% | 30,480 |
| Nov 8, 2024 | 2.85 | 2.85 | 2.65 | 2.81 | 2.81 | -4.39% | 63,805 |
| Nov 7, 2024 | 2.92 | 3.07 | 2.82 | 2.94 | 2.94 | 0.65% | 17,762 |
| Nov 6, 2024 | 3.01 | 3.30 | 2.90 | 2.92 | 2.92 | -8.46% | 28,303 |
| Nov 5, 2024 | 2.87 | 3.25 | 2.87 | 3.19 | 3.19 | 7.77% | 78,089 |
| Nov 4, 2024 | 2.90 | 3.05 | 2.85 | 2.96 | 2.96 | 2.92% | 36,655 |
| Nov 1, 2024 | 2.85 | 2.93 | 2.82 | 2.88 | 2.88 | -0.83% | 25,413 |
| Oct 31, 2024 | 3.05 | 3.05 | 2.87 | 2.90 | 2.90 | -0.68% | 25,919 |
| Oct 30, 2024 | 2.99 | 3.00 | 2.78 | 2.92 | 2.92 | -2.99% | 57,925 |
| Oct 29, 2024 | 2.69 | 3.36 | 2.66 | 3.01 | 3.01 | 9.45% | 391,521 |
| Oct 28, 2024 | 2.72 | 2.81 | 2.65 | 2.75 | 2.75 | 0.92% | 45,991 |
| Oct 25, 2024 | 2.76 | 2.83 | 2.60 | 2.73 | 2.73 | -1.27% | 37,994 |
| Oct 24, 2024 | 2.74 | 2.95 | 2.74 | 2.76 | 2.76 | 0.73% | 73,801 |
| Oct 23, 2024 | 2.85 | 2.95 | 2.60 | 2.74 | 2.74 | -5.52% | 91,652 |
| Oct 22, 2024 | 3.01 | 3.11 | 2.79 | 2.90 | 2.90 | -5.54% | 125,286 |
| Oct 21, 2024 | 2.87 | 3.70 | 2.87 | 3.07 | 3.07 | 6.23% | 524,067 |
| Oct 18, 2024 | 2.52 | 3.12 | 2.34 | 2.89 | 2.89 | 16.53% | 565,933 |
| Oct 17, 2024 | 2.73 | 2.95 | 2.44 | 2.48 | 2.48 | -23.46% | 343,792 |
| Oct 16, 2024 | 2.71 | 3.27 | 2.71 | 3.24 | 3.24 | 4.15% | 131,590 |
| Oct 15, 2024 | 3.30 | 3.30 | 2.89 | 3.11 | 3.11 | -8.47% | 89,517 |
| Oct 14, 2024 | 3.30 | 3.51 | 3.19 | 3.40 | 3.40 | 0.32% | 56,074 |
| Oct 11, 2024 | 3.44 | 3.44 | 3.30 | 3.39 | 3.39 | -1.28% | 6,123 |
| Oct 10, 2024 | 3.32 | 3.45 | 3.27 | 3.43 | 3.43 | 0.97% | 13,773 |
| Oct 9, 2024 | 3.37 | 3.44 | 3.19 | 3.40 | 3.40 | 0.86% | 19,019 |
| Oct 8, 2024 | 3.30 | 3.41 | 3.30 | 3.37 | 3.37 | 2.12% | 15,577 |
| Oct 7, 2024 | 3.41 | 3.47 | 3.27 | 3.30 | 3.30 | -1.58% | 9,429 |
| Oct 4, 2024 | 3.36 | 3.41 | 3.30 | 3.35 | 3.35 | 0.15% | 15,275 |
| Oct 3, 2024 | 3.38 | 3.43 | 3.34 | 3.35 | 3.35 | -0.92% | 9,097 |
| Oct 2, 2024 | 3.30 | 3.46 | 3.30 | 3.38 | 3.38 | 2.74% | 20,483 |
| Oct 1, 2024 | 3.41 | 3.41 | 3.20 | 3.29 | 3.29 | -0.54% | 21,210 |
| Sep 30, 2024 | 3.74 | 3.74 | 3.30 | 3.31 | 3.31 | -8.57% | 47,570 |
| Sep 27, 2024 | 3.39 | 3.64 | 3.33 | 3.62 | 3.62 | 3.73% | 47,785 |
| Sep 26, 2024 | 3.30 | 3.52 | 3.14 | 3.49 | 3.49 | 5.96% | 107,215 |
| Sep 25, 2024 | 3.43 | 3.49 | 3.10 | 3.29 | 3.29 | -12.26% | 940,188 |
| Sep 24, 2024 | 3.94 | 4.18 | 3.67 | 3.75 | 3.75 | -1.34% | 70,621 |
| Sep 23, 2024 | 5.35 | 5.35 | 3.59 | 3.80 | 3.80 | -26.80% | 103,428 |
| Sep 20, 2024 | 5.10 | 5.28 | 5.09 | 5.19 | 5.19 | 0.25% | 15,336 |
| Sep 19, 2024 | 5.39 | 5.39 | 5.08 | 5.18 | 5.18 | 1.95% | 13,308 |
| Sep 18, 2024 | 4.84 | 5.16 | 4.84 | 5.08 | 5.08 | 5.00% | 12,265 |
| Sep 17, 2024 | 5.32 | 5.45 | 4.73 | 4.84 | 4.84 | -6.71% | 43,184 |
| Sep 16, 2024 | 5.70 | 5.79 | 5.17 | 5.19 | 5.19 | -9.99% | 32,341 |
| Sep 13, 2024 | 5.94 | 5.94 | 5.54 | 5.76 | 5.76 | 1.18% | 14,463 |
| Sep 12, 2024 | 5.72 | 5.91 | 5.65 | 5.70 | 5.70 | -2.31% | 15,605 |
| Sep 11, 2024 | 5.70 | 6.14 | 5.70 | 5.83 | 5.83 | 1.57% | 11,588 |
| Sep 10, 2024 | 6.16 | 6.28 | 5.55 | 5.74 | 5.74 | -5.09% | 19,870 |
| Sep 9, 2024 | 5.98 | 6.35 | 5.94 | 6.05 | 6.05 | 0.22% | 9,989 |
| Sep 6, 2024 | 6.60 | 6.82 | 5.80 | 6.04 | 6.04 | -10.03% | 32,654 |
| Sep 5, 2024 | 6.95 | 7.15 | 6.60 | 6.71 | 6.71 | 0.60% | 27,984 |
| Sep 4, 2024 | 6.60 | 7.11 | 6.42 | 6.67 | 6.67 | 3.83% | 62,820 |
| Sep 3, 2024 | 6.16 | 6.57 | 6.11 | 6.42 | 6.42 | 4.32% | 31,287 |
| Aug 30, 2024 | 5.94 | 6.53 | 5.94 | 6.16 | 6.16 | 1.53% | 25,224 |
| Aug 29, 2024 | 5.72 | 6.15 | 5.65 | 6.07 | 6.07 | 7.35% | 35,867 |
| Aug 28, 2024 | 5.94 | 5.94 | 5.49 | 5.65 | 5.65 | -0.81% | 20,856 |
| Aug 27, 2024 | 5.72 | 5.76 | 5.41 | 5.70 | 5.70 | -0.68% | 20,125 |
| Aug 26, 2024 | 5.93 | 5.93 | 5.61 | 5.74 | 5.74 | 2.23% | 15,721 |
| Aug 23, 2024 | 5.68 | 5.76 | 5.46 | 5.61 | 5.61 | 4.68% | 23,346 |
| Aug 22, 2024 | 5.54 | 5.54 | 5.30 | 5.36 | 5.36 | -2.49% | 9,945 |
| Aug 21, 2024 | 5.61 | 5.76 | 4.90 | 5.50 | 5.50 | -0.83% | 62,310 |
| Aug 20, 2024 | 5.52 | 5.69 | 5.44 | 5.54 | 5.54 | 0.49% | 10,439 |
| Aug 19, 2024 | 5.49 | 5.72 | 5.37 | 5.52 | 5.52 | 0.51% | 9,683 |
| Aug 16, 2024 | 5.39 | 5.66 | 5.32 | 5.49 | 5.49 | 2.85% | 13,473 |
| Aug 15, 2024 | 5.83 | 5.96 | 5.34 | 5.34 | 5.34 | -8.55% | 35,168 |
| Aug 14, 2024 | 5.80 | 5.94 | 5.67 | 5.83 | 5.83 | 1.57% | 8,718 |
| Aug 13, 2024 | 5.70 | 5.94 | 5.63 | 5.74 | 5.74 | 0.23% | 14,559 |
| Aug 12, 2024 | 5.65 | 6.01 | 5.61 | 5.73 | 5.73 | -0.95% | 15,382 |
| Aug 9, 2024 | 5.86 | 6.08 | 5.65 | 5.79 | 5.79 | -4.25% | 20,889 |
| Aug 8, 2024 | 5.65 | 6.16 | 5.62 | 6.04 | 6.04 | 7.68% | 14,375 |
| Aug 7, 2024 | 5.85 | 5.85 | 5.54 | 5.61 | 5.61 | -5.46% | 17,197 |
| Aug 6, 2024 | 5.84 | 6.15 | 5.50 | 5.94 | 5.94 | 10.13% | 17,172 |
| Aug 5, 2024 | 5.34 | 5.56 | 4.78 | 5.39 | 5.39 | -4.11% | 48,975 |
| Aug 2, 2024 | 5.99 | 6.09 | 5.50 | 5.62 | 5.62 | -8.97% | 45,471 |
| Aug 1, 2024 | 6.68 | 6.82 | 6.10 | 6.18 | 6.18 | -8.82% | 57,004 |
| Jul 31, 2024 | 6.16 | 6.82 | 5.36 | 6.77 | 6.77 | 4.35% | 167,998 |
| Jul 30, 2024 | 6.36 | 6.60 | 6.15 | 6.49 | 6.49 | 1.72% | 77,559 |
| Jul 29, 2024 | 6.49 | 6.78 | 6.19 | 6.38 | 6.38 | 0.14% | 68,911 |
| Jul 26, 2024 | 6.03 | 7.24 | 6.03 | 6.37 | 6.37 | -1.83% | 198,421 |
| Jul 25, 2024 | 7.26 | 7.41 | 5.43 | 6.49 | 6.49 | 24.31% | 3,140,009 |
| Jul 24, 2024 | 4.62 | 5.27 | 4.49 | 5.22 | 5.22 | 13.77% | 39,718 |
| Jul 23, 2024 | 4.62 | 4.95 | 4.53 | 4.59 | 4.59 | 0.53% | 51,549 |
| Jul 22, 2024 | 4.64 | 4.73 | 4.49 | 4.57 | 4.57 | -0.72% | 29,352 |
| Jul 19, 2024 | 4.81 | 4.95 | 4.47 | 4.60 | 4.60 | -2.61% | 37,280 |
| Jul 18, 2024 | 5.00 | 5.28 | 4.51 | 4.72 | 4.72 | -3.42% | 115,032 |
| Jul 17, 2024 | 5.50 | 5.67 | 3.86 | 4.89 | 4.89 | -12.73% | 165,460 |
| Jul 16, 2024 | 5.78 | 5.84 | 5.57 | 5.60 | 5.60 | -6.06% | 37,738 |
| Jul 15, 2024 | 5.72 | 6.17 | 5.72 | 5.96 | 5.96 | 1.88% | 43,129 |
| Jul 12, 2024 | 5.80 | 6.27 | 5.58 | 5.85 | 5.85 | 1.18% | 46,509 |
| Jul 11, 2024 | 5.87 | 6.06 | 5.72 | 5.78 | 5.78 | -6.13% | 45,732 |
| Jul 10, 2024 | 5.50 | 6.60 | 5.50 | 6.16 | 6.16 | 9.24% | 187,419 |
| Jul 9, 2024 | 5.50 | 5.75 | 5.41 | 5.64 | 5.64 | -1.91% | 54,771 |
| Jul 8, 2024 | 5.08 | 5.78 | 5.08 | 5.75 | 5.75 | 1.32% | 156,006 |
| Jul 5, 2024 | 6.06 | 6.12 | 5.39 | 5.68 | 5.68 | 11.36% | 1,049,699 |
| Jul 3, 2024 | 5.23 | 5.43 | 5.00 | 5.10 | 5.10 | -2.65% | 543,939 |
| Jul 2, 2024 | 5.10 | 5.27 | 4.97 | 5.24 | 5.24 | 1.57% | 21,345 |