ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,487.03
0.25%
US Tech 100
19,430.40
0.14%
Dow Jones
38,834.86
0.15%
Brent Oil
85.055
0.32%
Bitcoin
65,132.50
-0.01%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Sharps Technology Inc (STSS)

  7. Sharps Technology Inc (STSS) Historical

STSS Sharps Technology Inc

0.3101
-0.03 (-8.82%)
Jun 19 2024 - Closed
Delayed by 15 minutes

STSS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 0.323 -0.0171 -5.03% 0.33 0.34 0.318 1,867,404
Jun 17 2024 0.3401 -0.0042 -1.22% 0.3194 0.3613 0.316 3,104,925
Jun 14 2024 0.3443 -0.0138 -3.85% 0.3202 0.36 0.3165 5,154,551
Jun 13 2024 0.3581 0.0587 19.61% 0.4288 0.44 0.3303 99,049,364
Jun 12 2024 0.2994 -0.0106 -3.42% 0.311 0.318 0.295 1,057,896
Jun 11 2024 0.31 0.0349 12.69% 0.275 0.3264 0.275 2,118,804
Jun 10 2024 0.2751 -0.0038 -1.36% 0.278 0.29 0.2692 847,851
Jun 07 2024 0.2789 -0.0166 -5.62% 0.28 0.289 0.276 1,480,036
Jun 06 2024 0.2955 -0.0406 -12.08% 0.31 0.3232 0.293 2,887,648
Jun 05 2024 0.3361 -0.0309 -8.42% 0.34 0.3504 0.3025 3,435,474
Jun 04 2024 0.367 -0.0149 -3.90% 0.3333 0.375 0.3333 4,467,694
Jun 03 2024 0.3819 -0.0001 -0.03% 0.38 0.391 0.3395 5,967,899
May 31 2024 0.382 -0.096 -20.08% 0.5082 0.5376 0.377 18,953,601
May 30 2024 0.478 0.0244 5.38% 0.7488 0.7841 0.403 128,868,911
May 29 2024 0.4536 -0.0638 -12.33% 0.3776 0.47 0.3544 18,688,342
May 28 2024 0.5174 0.3031 141.44% 0.6829 0.8252 0.4515 301,594,701
May 24 2024 0.2143 0.0242 12.73% 0.20 0.2378 0.173901 31,795,957
May 23 2024 0.1901 -0.0631 -24.92% 0.27 0.27 0.184 7,905,008
May 22 2024 0.2532 0.0055 2.22% 0.251 0.2699 0.23 9,780,390
May 21 2024 0.2477 -0.0006 -0.24% 0.24 0.2966 0.226 734,909
May 20 2024 0.248301 0.0284 12.92% 0.22 0.2492 0.207 439,108
May 17 2024 0.2199 0.0137 6.64% 0.22 0.2297 0.2061 161,039
May 16 2024 0.2062 -0.0038 -1.81% 0.206 0.22 0.20 176,226
May 15 2024 0.209999 -0.01 -4.55% 0.22 0.22 0.2012 56,795
May 14 2024 0.22 -0.0032 -1.43% 0.24 0.24 0.2165 30,878
May 13 2024 0.2232 -0.0066 -2.87% 0.235 0.235 0.2221 33,998
May 10 2024 0.2298 -0.003 -1.29% 0.22 0.25 0.22 177,126
May 09 2024 0.2328 -0.0184 -7.32% 0.245 0.245 0.2219 78,394
May 08 2024 0.2512 0.011 4.58% 0.235 0.265 0.2313 152,434
May 07 2024 0.2402 -0.0062 -2.52% 0.24 0.25 0.24 63,748
May 06 2024 0.2464 0.0162 7.04% 0.25 0.2681 0.24 137,041
May 03 2024 0.2302 -0.0017 -0.73% 0.23 0.2373 0.2201 74,046
May 02 2024 0.2319 -0.0176 -7.05% 0.25 0.26 0.18 215,617
May 01 2024 0.2495 -0.0184 -6.87% 0.263 0.27 0.248 38,228
Apr 30 2024 0.2679 0.0106 4.12% 0.2717 0.2799 0.2605 38,041
Apr 29 2024 0.2573 -0.0278 -9.75% 0.2871 0.30 0.2573 128,807
Apr 26 2024 0.2851 0.0001 0.04% 0.285 0.30 0.285 14,955
Apr 25 2024 0.285 -0.0041 -1.42% 0.2925 0.2975 0.285 11,295
Apr 24 2024 0.2891 -0.0059 -2.00% 0.2841 0.2949 0.2841 10,072
Apr 23 2024 0.295 0.0038 1.30% 0.2909 0.299 0.29 12,461
Apr 22 2024 0.2912 0.0052 1.82% 0.286 0.2915 0.2801 21,356
Apr 19 2024 0.286 -0.024 -7.74% 0.2949 0.3092 0.28 51,276
Apr 18 2024 0.31 -0.0048 -1.52% 0.307 0.33 0.2875 73,896
Apr 17 2024 0.3148 0.0026 0.83% 0.3076 0.3187 0.30 27,325
Apr 16 2024 0.3122 -0.007 -2.19% 0.301 0.33 0.30 22,898
Apr 15 2024 0.3192 -0.0424 -11.73% 0.37 0.37 0.2823 130,252
Apr 12 2024 0.3616 0.0036 1.01% 0.35 0.37 0.34 49,142
Apr 11 2024 0.358 0.019 5.60% 0.334 0.3713 0.334 107,642
Apr 10 2024 0.339 0.0091 2.76% 0.33 0.3567 0.307 234,296
Apr 09 2024 0.3299 0.0101 3.16% 0.3246 0.3417 0.2968 475,372
Apr 08 2024 0.3198 -0.0024 -0.74% 0.343 0.343 0.3123 31,259
Apr 05 2024 0.3222 -0.008 -2.42% 0.35 0.35 0.3122 73,422
Apr 04 2024 0.3302 -0.0023 -0.69% 0.342 0.35 0.330001 20,531
Apr 03 2024 0.3325 -0.0112 -3.26% 0.36 0.36 0.311 110,326
Apr 02 2024 0.3437 -0.0103 -2.91% 0.3584 0.3584 0.33 28,494
Apr 01 2024 0.354 0.012 3.51% 0.3491 0.354 0.325 41,607
Mar 28 2024 0.342 -0.0036 -1.04% 0.341 0.35 0.325 70,611
Mar 27 2024 0.3456 -0.0021 -0.60% 0.34 0.3578 0.321 94,807
Mar 26 2024 0.3477 0.0557 19.08% 0.291 0.3716 0.291 738,576
Mar 25 2024 0.292 -0.0006 -0.21% 0.2925 0.30 0.2827 49,945
Mar 22 2024 0.2926 0.0006 0.21% 0.2891 0.2954 0.277 132,863
Mar 21 2024 0.292 -0.0336 -10.32% 0.309 0.3139 0.2751 1,543,167

Your Recent History

NASDAQ
STSS
Sharps Technology
TSXV
BBB
Brixton Metals
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved