SBET - SharpLink Gaming, Inc.
7.36
-0.570 -7.745%
Share volume: 6,873,513
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$7.93
-0.57
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $7.64 | $7.64 | $7.67 | $7.67 | $7.21 | $7.21 | $7.36 | $7.36 | 6,873,513 | $6,846,020.00 |
| 03-05-2026 | $7.89 | $7.89 | $8.08 | $8.08 | $7.66 | $7.66 | $7.93 | $7.93 | 8,988,596 | $8,988,596.00 |
| 03-04-2026 | $7.74 | $7.74 | $8.28 | $8.28 | $7.65 | $7.65 | $8.13 | $8.13 | 11,956,462 | $11,956,462.00 |
| 03-03-2026 | $7.11 | $7.11 | $7.48 | $7.48 | $6.98 | $6.98 | $7.26 | $7.26 | 7,140,689 | $7,140,689.00 |
| 03-02-2026 | $6.70 | $6.70 | $7.59 | $7.59 | $6.69 | $6.69 | $7.39 | $7.39 | 10,419,995 | $10,419,995.00 |
| 02-27-2026 | $6.94 | $6.94 | $7.00 | $7.00 | $6.67 | $6.67 | $6.82 | $6.82 | 3,981,270 | $3,981,270.00 |
| 02-26-2026 | $7.40 | $7.40 | $7.46 | $7.46 | $6.97 | $6.97 | $7.21 | $7.21 | 8,189,471 | $8,189,471.00 |
| 02-25-2026 | $6.89 | $6.89 | $7.53 | $7.53 | $6.85 | $6.85 | $7.44 | $7.44 | 8,697,566 | $8,697,566.00 |
| 02-24-2026 | $6.31 | $6.31 | $6.61 | $6.61 | $6.18 | $6.18 | $6.55 | $6.55 | 6,643,288 | $6,643,288.00 |
| 02-23-2026 | $6.50 | $6.50 | $6.61 | $6.61 | $6.34 | $6.34 | $6.49 | $6.49 | 6,068,893 | $6,068,893.00 |