S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Sharps Technology Inc (STSS)
Sharps Technology Inc (STSS) Historical

STSS Sharps Technology Inc

0.2399

-0.0133 (-5.25%)

Last Updated: 08:44:30

Delayed by 15 minutes

STSS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Mar 20 2024	0.3256	0.0226	7.46%	0.305	0.3384	0.3009	318,898
Mar 19 2024	0.303	-0.0052	-1.69%	0.313	0.313	0.30	36,130
Mar 18 2024	0.3082	-0.0118	-3.69%	0.3279	0.33	0.3001	69,763
Mar 15 2024	0.32	0.0199	6.63%	0.299	0.3384	0.299	176,123
Mar 14 2024	0.3001	-0.01	-3.22%	0.301	0.3097	0.29	65,175
Mar 13 2024	0.3101	0.0091	3.02%	0.301	0.33	0.301	31,922
Mar 12 2024	0.301	-0.019	-5.94%	0.312	0.34	0.3002	59,648
Mar 11 2024	0.32	-0.0302	-8.62%	0.356	0.3632	0.3194	154,065
Mar 08 2024	0.3502	-0.0062	-1.74%	0.347	0.3657	0.3331	83,528
Mar 07 2024	0.3564	-0.02905	-7.54%	0.39	0.39545	0.3299	312,441
Mar 06 2024	0.38545	-0.00035	-0.09%	0.38	0.3901	0.38	12,446
Mar 05 2024	0.3858	-0.0042	-1.08%	0.39	0.39	0.3818	37,289
Mar 04 2024	0.39	0.0051	1.33%	0.4041	0.4041	0.37	56,011
Mar 01 2024	0.3849	0.001	0.26%	0.39	0.39985	0.3632	36,941
Feb 29 2024	0.3839	-0.0061	-1.56%	0.379	0.4199	0.377	94,187
Feb 28 2024	0.390001	0.0199	5.38%	0.368	0.44	0.368	260,785
Feb 27 2024	0.3701	0.01935	5.52%	0.36	0.38	0.34	78,544
Feb 26 2024	0.35075	0.00075	0.21%	0.3576	0.3615	0.34	43,538
Feb 23 2024	0.35	-0.011	-3.05%	0.365	0.389	0.3411	119,806

Sharps Technology

Adara Acquisition (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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