SharpLink Gaming Ltd. (SBET)
NASDAQ: SBET
· Real-Time Price · USD
16.36
0.27 (1.68%)
At close: Sep 11, 2025, 3:59 PM
16.75
2.38%
After-hours: Sep 11, 2025, 07:59 PM EDT
SBET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 16.86 | 17.16 | 15.97 | 16.09 | 16.09 | -3.59% | 22,568,402 |
| Sep 9, 2025 | 16.42 | 16.77 | 15.84 | 16.69 | 16.69 | 6.51% | 24,068,100 |
| Sep 8, 2025 | 15.16 | 16.17 | 14.97 | 15.67 | 15.67 | 4.89% | 23,262,600 |
| Sep 5, 2025 | 15.82 | 16.06 | 14.29 | 14.94 | 14.94 | -3.18% | 29,896,634 |
| Sep 4, 2025 | 16.10 | 16.17 | 14.97 | 15.43 | 15.43 | -8.26% | 38,519,621 |
| Sep 3, 2025 | 17.14 | 17.43 | 16.52 | 16.82 | 16.82 | -0.94% | 29,983,603 |
| Sep 2, 2025 | 17.48 | 17.87 | 16.61 | 16.98 | 16.98 | -4.71% | 25,780,231 |
| Aug 29, 2025 | 18.38 | 18.45 | 17.51 | 17.82 | 17.82 | -3.47% | 21,077,102 |
| Aug 28, 2025 | 19.15 | 19.38 | 18.26 | 18.46 | 18.46 | -4.20% | 25,365,449 |
| Aug 27, 2025 | 19.73 | 20.27 | 19.13 | 19.27 | 19.27 | -3.26% | 31,176,218 |
| Aug 26, 2025 | 19.34 | 20.08 | 19.01 | 19.92 | 19.92 | 3.91% | 26,517,200 |
| Aug 25, 2025 | 20.37 | 20.41 | 19.10 | 19.17 | 19.17 | -8.15% | 36,202,700 |
| Aug 22, 2025 | 18.40 | 21.03 | 18.25 | 20.87 | 20.87 | 15.69% | 85,754,100 |
| Aug 21, 2025 | 18.70 | 19.45 | 17.91 | 18.04 | 18.04 | -7.34% | 25,260,939 |
| Aug 20, 2025 | 18.60 | 19.66 | 18.22 | 19.47 | 19.47 | 5.93% | 38,047,328 |
| Aug 19, 2025 | 19.59 | 20.02 | 18.09 | 18.38 | 18.38 | -8.65% | 36,725,500 |
| Aug 18, 2025 | 19.47 | 21.21 | 18.92 | 20.12 | 20.12 | 1.36% | 43,781,900 |
| Aug 15, 2025 | 22.50 | 22.72 | 19.63 | 19.85 | 19.85 | -15.50% | 60,295,400 |
| Aug 14, 2025 | 21.89 | 23.78 | 21.76 | 23.49 | 23.49 | -0.13% | 46,458,200 |
| Aug 13, 2025 | 23.27 | 24.55 | 22.36 | 23.52 | 23.52 | 4.67% | 56,960,200 |